Hangover Joe's Holding Corp Historical Stock Prices

HJOE 
$0.0019
*  
unch
unch
Get HJOE Alerts
*Delayed - data as of Jul. 28, 2015 12:53 ET  -  Find a broker to begin trading HJOE now


Community Rating:
View:    HJOE Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:53 N/A  0.0019  0.0017  0.0019 11,892,304
07/27/2015 0.002 0.002 0.0017 0.0019 19,513,310
07/24/2015 0.002 0.002 0.0018 0.0019 10,463,850
07/23/2015 0.0023 0.0023 0.0018 0.002 24,611,050
07/22/2015 0.0017 0.0024 0.0017 0.0021 58,163,560
07/21/2015 0.0022 0.0023 0.0015 0.0019 159,486,100
07/20/2015 0.0029 0.0029 0.002 0.0022 103,153,000
07/17/2015 0.0031 0.0031 0.0023 0.0028 98,074,470
07/16/2015 0.0031 0.0034 0.0028 0.0031 24,384,170
07/15/2015 0.0037 0.0037 0.0031 0.0032 26,344,490
07/14/2015 0.0037 0.0039 0.0033 0.0034 24,138,440
07/13/2015 0.0042 0.0055 0.0034 0.0036 110,980,700
07/10/2015 0.0043 0.0043 0.0036 0.004 11,957,700
07/09/2015 0.004 0.0044 0.0039 0.0043 12,359,380
07/08/2015 0.004 0.004 0.0039 0.004 14,147,880
07/07/2015 0.004 0.0042 0.0035 0.0038 10,531,180
07/06/2015 0.0035 0.004 0.0033 0.0039 14,799,960
07/02/2015 0.0038 0.0038 0.0033 0.0033 13,225,660
07/01/2015 0.0042 0.0043 0.0027 0.0038 24,109,060
06/30/2015 0.004 0.0044 0.0039 0.0042 29,074,670
06/29/2015 0.0037 0.0041 0.0036 0.004 47,122,360
06/26/2015 0.0033 0.0036 0.0028 0.0035 37,194,870
06/25/2015 0.0034 0.0035 0.0026 0.0032 33,168,550
06/24/2015 0.0027 0.0038 0.0025 0.0033 43,997,620
06/23/2015 0.0027 0.0029 0.0021 0.0027 49,535,730
06/22/2015 0.0031 0.0031 0.0025 0.0029 90,217,900
06/19/2015 0.0037 0.0038 0.0029 0.0031 71,799,330
06/18/2015 0.004 0.004 0.0035 0.0036 29,659,930
06/17/2015 0.004 0.0043 0.0037 0.004 31,798,980
06/16/2015 0.0037 0.0043 0.0035 0.004 47,418,390
06/15/2015 0.0035 0.0038 0.0031 0.0038 99,232,620
06/12/2015 0.0032 0.0038 0.003 0.0033 99,719,530
06/11/2015 0.004 0.004 0.0025 0.0029 273,845,600
06/10/2015 0.0042 0.0047 0.0038 0.0039 112,190,800
06/09/2015 0.0052 0.0052 0.004 0.0043 158,995,200
06/08/2015 0.0092 0.0092 0.0051 0.0054 229,744,700
06/05/2015 0.0055 0.0093 0.0054 0.0079 207,528,400
06/04/2015 0.0043 0.0055 0.0043 0.0054 117,326,500
06/03/2015 0.0029 0.0044 0.0029 0.0042 66,606,840
06/02/2015 0.0031 0.0032 0.0024 0.0029 24,437,930
06/01/2015 0.0027 0.0033 0.0025 0.003 59,490,580
05/29/2015 0.0025 0.0028 0.0024 0.0025 60,359,750
05/28/2015 0.0024 0.0025 0.002 0.0024 89,592,790
05/27/2015 0.0035 0.0036 0.0021 0.0025 226,730,400
05/26/2015 0.0042 0.0043 0.0033 0.0036 45,083,180
05/22/2015 0.0041 0.0045 0.0038 0.004 69,973,760
05/21/2015 0.0042 0.0044 0.0037 0.004 48,497,330
05/20/2015 0.0046 0.0046 0.0032 0.0041 129,510,200
05/19/2015 0.0037 0.0045 0.0036 0.0041 102,588,800
05/18/2015 0.0029 0.0036 0.0028 0.0035 122,930,600
05/15/2015 0.0027 0.0029 0.0019 0.0027 222,072,700
05/14/2015 0.0043 0.0062 0.0023 0.0024 524,687,800
05/13/2015 0.0019 0.0038 0.0017 0.0037 230,938,400
05/12/2015 0.001 0.0022 0.001 0.0016 422,651,100
05/11/2015 0.0004 0.001 0.0003 0.001 334,115,000
05/08/2015 0.0003 0.0004 0.0003 0.0004 163,577,700
05/07/2015 0.0003 0.0003 0.0002 0.0002 15,400,000
05/06/2015 0.0003 0.0003 0.0002 0.0003 15,775,040
05/05/2015 0.0003 0.0003 0.0002 0.0002 11,270,600
05/04/2015 0.0003 0.0003 0.0002 0.0003 10,808,320
05/01/2015 0.0003 0.0003 0.0002 0.0003 7,054,215
04/30/2015 0.0002 0.0003 0.0002 0.0003 16,251,050
04/29/2015 0.0002 0.0003 0.0002 0.0002 9,646,369
04/28/2015 0.0002 0.0003 0.0002 0.0003 11,810,500
04/27/2015 0.0002 0.0003 0.0002 0.0002 11,115,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?