Historical Stock Prices

HIO 
$5.99
*  
0.03
 negative 
0.5%
Get HIO Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 6 6.01 5.97 5.99 269,149
04/16/2014 6.02 6.02 5.99 6.02 156,821
04/15/2014 6.02 6.02 5.99 5.99 240,079
04/14/2014 6.04 6.05 6 6.03 173,187
04/11/2014 6.02 6.05 6 6.05 131,367
04/10/2014 6.05 6.05 6.02 6.04 90,908
04/09/2014 6.05 6.06 6.04 6.04 199,114
04/08/2014 6 6.07 5.99 6.06 369,632
04/07/2014 5.96 6.01 5.96 6.0001 371,797
04/04/2014 5.98 5.99 5.96 5.96 204,114
04/03/2014 5.96 5.98 5.96 5.97 250,647
04/02/2014 6.01 6.0199 5.96 5.96 428,797
04/01/2014 6.03 6.04 6.01 6.02 209,577
03/31/2014 5.99 6.05 5.98 6.05 445,806
03/28/2014 5.98 6 5.97 5.98 234,116
03/27/2014 5.97 5.98 5.96 5.98 207,666
03/26/2014 6 6 5.97 5.975 195,249
03/25/2014 5.98 6 5.98 5.98 245,650
03/24/2014 5.97 5.99 5.96 5.98 113,366
03/21/2014 5.96 6 5.96 5.99 244,523
03/20/2014 5.95 5.97 5.94 5.95 171,633
03/19/2014 5.99 6 5.95 5.95 160,887
03/18/2014 6.01 6.02 6 6.01 289,521
03/17/2014 6 6.01 5.98 6 228,476
03/14/2014 5.97 6 5.97 5.99 242,190
03/13/2014 6.01 6.01 5.96 5.98 249,143
03/12/2014 5.96 6 5.95 6 270,572
03/11/2014 6.02 6.0201 5.95 5.96 471,171
03/10/2014 5.96 6.04 5.96 6.03 349,787
03/07/2014 6.05 6.05 5.95 5.95 280,595
03/06/2014 6.06 6.06 6.03 6.05 256,846
03/05/2014 6.11 6.11 6.04 6.04 186,215
03/04/2014 6.08 6.13 6.08 6.1 278,880
03/03/2014 6.05 6.09 6.04 6.08 484,621
02/28/2014 6.04 6.06 6.03 6.06 400,413
02/27/2014 6.01 6.0401 6.01 6.03 464,750
02/26/2014 6.01 6.04 6 6.01 257,787
02/25/2014 6.03 6.03 5.98 6.01 279,526
02/24/2014 6.01 6.03 6 6.02 252,391
02/21/2014 5.99 6.01 5.98 5.99 282,196
02/20/2014 5.98 6.02 5.97 5.98 279,860
02/19/2014 6.01 6.03 6 6 419,377
02/18/2014 6 6.05 6 6.04 251,966
02/14/2014 6.01 6.02 5.99 6.02 290,051
02/13/2014 5.97 6.01 5.954 5.99 362,594
02/12/2014 5.97 6 5.96 5.99 300,745
02/11/2014 5.97 5.99 5.94 5.99 394,301
02/10/2014 5.92 5.96 5.91 5.96 255,597
02/07/2014 5.89 5.92 5.89 5.92 279,490
02/06/2014 5.91 5.94 5.875 5.88 720,575
02/05/2014 5.89 5.92 5.88 5.91 167,666
02/04/2014 5.91 5.92 5.89 5.91 238,943
02/03/2014 5.91 5.95 5.87 5.89 229,474
01/31/2014 5.94 5.955 5.9 5.93 229,252
01/30/2014 5.94 5.94 5.91 5.94 222,043
01/29/2014 5.93 5.94 5.91 5.94 517,943
01/28/2014 5.93 5.95 5.91 5.93 254,441
01/27/2014 6.05 6.05 5.9 5.93 388,812
01/24/2014 6 6.02 5.95 5.97 276,336
01/23/2014 6 6.04 6 6.03 201,443
01/22/2014 6.04 6.0499 6.01 6.01 258,640
01/21/2014 6.04 6.07 6.03 6.05 273,639
01/17/2014 6.01 6.07 6 6.07 187,307
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?