Historical Stock Prices

HNW 
$15.8
*  
0.03
0.19%
Get HNW Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading HNW now
Exchange:AMEX

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

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

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 15.82 15.8499 15.77 15.8 28,577
12/01/2016 15.74 15.8094 15.74 15.77 25,543
11/30/2016 15.88 15.88 15.71 15.81 23,443
11/29/2016 15.72 15.8299 15.705 15.82 12,900
11/28/2016 15.8 15.8392 15.6599 15.82 21,719
11/25/2016 15.74 15.98 15.74 15.871 4,458
11/23/2016 15.75 15.8099 15.64 15.765 29,968
11/22/2016 15.6 15.77 15.6 15.76 24,486
11/21/2016 15.54 15.62 15.53 15.58 23,883
11/18/2016 15.48 15.48 15.4 15.45 32,162
11/17/2016 15.32 15.4379 15.32 15.41 15,898
11/16/2016 15.39 15.41 15.28 15.393 16,191
11/15/2016 15.1 15.48 15.04 15.4203 46,846
11/14/2016 15.28 15.28 15.12 15.15 55,646
11/11/2016 15.42 15.43 15.08 15.41 25,919
11/10/2016 15.7 15.73 15.3901 15.3901 61,317
11/09/2016 15.77 15.83 15.68 15.81 18,752
11/08/2016 15.77 15.85 15.73 15.85 6,470
11/07/2016 15.76 15.825 15.71 15.81 11,994
11/04/2016 15.66 15.72 15.63 15.67 46,790
11/03/2016 15.8 15.8 15.67 15.67 6,654
11/02/2016 15.93 15.93 15.75 15.78 28,436
11/01/2016 16.03 16.03 15.89 15.99 12,858
10/31/2016 16.11 16.11 15.98 16 16,516
10/28/2016 16.17 16.17 15.98 16.06 11,135
10/27/2016 16.12 16.23 16.12 16.16 12,824
10/26/2016 16.17 16.209 16.17 16.175 15,552
10/25/2016 16.16 16.23 16.16 16.18 10,372
10/24/2016 16.19 16.2633 16.19 16.21 6,776
10/21/2016 16.2 16.23 16.16 16.22 12,155
10/20/2016 16.19 16.19 16.1 16.14 4,609
10/19/2016 16.17 16.17 16.13 16.16 14,620
10/18/2016 16.18 16.18 16.07 16.07 21,346
10/17/2016 16.15 16.15 16.03 16.05 19,597
10/14/2016 16.14 16.15 16.07 16.1 6,011
10/13/2016 16.16 16.25 16.12 16.22 15,850
10/12/2016 16.19 16.2 16.09 16.1707 7,852
10/11/2016 16.17 16.19 16.1 16.13 15,062
10/10/2016 16.23 16.25 16.04 16.22 17,562
10/07/2016 16.24 16.24 16.1 16.18 29,705
10/06/2016 16.2 16.21 16.09 16.17 28,345
10/05/2016 16.34 16.34 15.97 16.17 93,824
10/04/2016 16.3 16.34 16.26 16.26 21,034
10/03/2016 16.28 16.3513 16.24 16.28 29,528
09/30/2016 16.43 16.43 16.32 16.32 16,657
09/29/2016 16.4 16.4 16.26 16.34 14,707
09/28/2016 16.3 16.38 16.17 16.37 34,971
09/27/2016 16.3 16.36 16.23 16.27 19,050
09/26/2016 16.33 16.35 16.22 16.23 12,093
09/23/2016 16.48 16.48 16.3 16.3 17,551
09/22/2016 16.39 16.44 16.35 16.42 20,774
09/21/2016 16.16 16.33 16.16 16.33 24,150
09/20/2016 16.09 16.16 16.085 16.155 10,423
09/19/2016 15.99 16.13 15.99 16.05 19,504
09/16/2016 16.1 16.12 15.97 16.02 31,808
09/15/2016 15.91 16.06 15.91 16.03 23,745
09/14/2016 15.88 16.03 15.75 15.97 33,867
09/13/2016 16.25 16.25 16.05 16.11 43,076
09/12/2016 16.25 16.35 16.12 16.31 43,500
09/09/2016 16.75 16.75 16.19 16.35 58,674
09/08/2016 16.79 16.81 16.67 16.8 22,992
09/07/2016 16.66 16.81 16.56 16.77 35,354
09/06/2016 16.79 16.81 16.7 16.8 35,187
09/02/2016 16.77 16.83 16.64 16.78 18,859
*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?