HOTR

Historical Stock Prices

$2.87
*  
0.12
4.36%
Get HOTR Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading HOTR now
Exchange: NASDAQ
Industry: Consumer Services
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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 2.76 2.95 2.73 2.87 244,854
04/23/2015 2.72 2.83 2.66 2.75 174,464
04/22/2015 2.65 2.77 2.62 2.7 160,844
04/21/2015 2.67 2.73 2.54 2.67 207,821
04/20/2015 2.8 2.8 2.62 2.68 369,362
04/17/2015 2.85 2.85 2.58 2.77 351,863
04/16/2015 2.95 3 2.8 2.85 437,005
04/15/2015 3.03 3.03 2.89 2.98 256,210
04/14/2015 3.05 3.15 2.96 3 565,015
04/13/2015 3.05 3.05 2.87 3.03 388,629
04/10/2015 2.96 3.04 2.78 3.01 711,296
04/09/2015 2.51 2.97 2.47 2.94 1,003,787
04/08/2015 2.41 2.58 2.2911 2.51 701,988
04/07/2015 2.39 2.39 2.28 2.35 213,931
04/06/2015 2.34 2.4 2.25 2.37 219,701
04/02/2015 2.28 2.47 2.17 2.34 502,365
04/01/2015 2.41 2.4228 2.2 2.27 439,947
03/31/2015 2.5 2.5 2.35 2.39 414,334
03/30/2015 2.43 2.55 2.32 2.48 641,163
03/27/2015 2.41 2.45 2.31 2.36 183,198
03/26/2015 2.2 2.52 2.2 2.41 955,721
03/25/2015 2.29 2.38 2.14 2.2 801,416
03/24/2015 2.45 2.52 2.3132 2.3394 388,853
03/23/2015 2.61 2.79 2.4 2.54 518,081
03/20/2015 2.93 3.07 2.45 2.59 1,778,868
03/19/2015 2.6 2.79 2.4826 2.69 349,243
03/18/2015 2.28 2.85 2.23 2.55 1,699,798
03/17/2015 2.25 2.25 2.1 2.25 202,259
03/16/2015 2.39 2.419 2.1 2.23 472,892
03/13/2015 2.37 2.49 2.27 2.28 648,954
03/12/2015 2.0699 2.42 2.0699 2.27 449,267
03/11/2015 2.03 2.09 2.03 2.04 51,684
03/10/2015 2.09 2.09 2.03 2.03 46,457
03/09/2015 2.05 2.12 2.03 2.03 65,839
03/06/2015 2.07 2.1199 2.04 2.04 76,750
03/05/2015 2.2 2.2 2.07 2.07 51,718
03/04/2015 2.25 2.29 2.1 2.18 69,580
03/03/2015 2.17 2.28 2.14 2.21 113,882
03/02/2015 2.2 2.2005 2.09 2.12 47,512
02/27/2015 2.1025 2.26 2.08 2.1999 90,925
02/26/2015 2.05 2.119 2.04 2.08 48,053
02/25/2015 1.95 2.11 1.95 2 60,262
02/24/2015 2.29 2.29 1.94 1.94 338,803
02/23/2015 2.48 2.5 2.02 2.02 484,952
02/20/2015 2.28 2.86 2.18 2.7 686,751
02/19/2015 2.29 2.35 2.16 2.25 116,740
02/18/2015 2.0899 2.3499 1.9586 2.24 178,579
02/17/2015 2.02 2.1 2.02 2.09 49,831
02/13/2015 1.9501 1.97 1.92 1.97 27,579
02/12/2015 1.96 2.0199 1.96 1.9832 139,771
02/11/2015 1.9101 2.02 1.9101 2.0052 19,710
02/10/2015 2 2.01 1.95 1.95 7,823
02/09/2015 1.98 1.99 1.9 1.95 28,539
02/06/2015 1.97 1.98 1.9 1.9604 8,241
02/05/2015 1.97 1.97 1.864 1.89 6,777
02/04/2015 1.834 1.93 1.83 1.92 6,400
02/03/2015 1.85 1.91 1.81 1.818 17,585
02/02/2015 1.777 1.84 1.77 1.837 10,056
01/30/2015 1.9 2 1.75 1.8 47,283
01/29/2015 1.91 2.08 1.9 1.9 17,213
01/28/2015 1.9601 1.9601 1.9 1.91 10,751
01/27/2015 1.95 2 1.88 1.95 58,213
01/26/2015 2.02 2.07 1.951 2.07 23,187
01/23/2015 1.8599 2 1.7101 1.97 67,750
01/22/2015 1.68 1.84 1.68 1.78 37,163
01/21/2015 1.828 1.828 1.7 1.7474 27,758
01/20/2015 1.7799 1.85 1.75 1.8165 18,127
01/16/2015 1.743 1.743 1.71 1.71 1,016
01/15/2015 1.71 1.75 1.7 1.71 8,107
01/14/2015 1.72 1.75 1.65 1.71 18,300
01/13/2015 1.8 1.8 1.7288 1.7332 7,855
01/12/2015 1.8102 1.857 1.8102 1.824 1,200
01/09/2015 1.9101 1.9101 1.8 1.8001 10,060
01/08/2015 1.8999 1.8999 1.8 1.88 17,800
01/07/2015 1.8 1.98 1.72 1.85 41,016
01/06/2015 1.73 1.77 1.7201 1.7601 1,601
01/05/2015 1.75 1.845 1.7 1.75 11,564
01/02/2015 1.75 1.8299 1.75 1.81 9,546
12/31/2014 1.71 1.79 1.7 1.7247 33,978
12/30/2014 1.63 1.8 1.57 1.8 21,015
12/29/2014 1.73 1.75 1.5701 1.67 26,968
12/26/2014 1.76 1.77 1.65 1.6935 14,790
12/24/2014 1.74 1.7899 1.74 1.75 7,602
12/23/2014 1.73 1.75 1.53 1.72 65,760
12/22/2014 1.5 1.75 1.4 1.66 99,766
12/19/2014 1.58 1.58 1.4999 1.5 42,292
12/18/2014 1.54 1.5599 1.54 1.554 9,591
12/17/2014 1.55 1.599 1.53 1.534 12,165
12/16/2014 1.54 1.63 1.54 1.55 23,685
12/15/2014 1.61 1.67 1.56 1.626 17,371
12/12/2014 1.55 1.6899 1.5278 1.6 31,745
12/11/2014 1.64 1.66 1.51 1.55 49,518
12/10/2014 1.6615 1.6615 1.63 1.6314 10,941
12/09/2014 1.62 1.631 1.61 1.63 14,652
12/08/2014 1.78 1.78 1.6 1.7 30,005
12/05/2014 1.75 1.7899 1.7 1.71 75,907
12/04/2014 1.724 2.18 1.68 1.78 361,349
12/03/2014 1.7 1.75 1.62 1.7436 18,080
12/02/2014 1.8 1.8 1.75 1.75 4,450
12/01/2014 1.78 1.9 1.7 1.72 19,403
11/28/2014 1.85 1.89 1.73 1.73 54,388
11/26/2014 1.8699 1.8699 1.83 1.83 1,557
11/25/2014 1.88 1.88 1.81 1.86 20,251
11/24/2014 1.861 1.9 1.861 1.9 1,113
11/21/2014 1.99 1.99 1.83 1.88 6,825
11/20/2014 1.84 2.05 1.82 1.96 116,172
11/19/2014 1.85 1.9 1.7301 1.84 32,330
11/18/2014 1.87 1.8999 1.7954 1.88 23,364
11/17/2014 1.85 1.9999 1.74 1.85 77,316
11/14/2014 1.86 1.8799 1.64 1.85 54,680
11/13/2014 2 2 1.74 1.85 50,975
11/12/2014 1.9301 1.9825 1.9301 1.9646 3,880
11/11/2014 1.999 2.03 1.999 2.03 7,484
11/10/2014 2.05 2.05 1.97 1.9999 23,011
11/07/2014 2.05 2.05 2 2.04 16,419
11/06/2014 1.97 2.05 1.96 2.05 12,748
11/05/2014 2.03 2.03 1.93 2.02 26,624
11/04/2014 1.92 2.03 1.92 1.97 29,259
11/03/2014 1.99 2.0499 1.92 2.02 37,103
10/31/2014 2 2.037 1.91 1.95 29,384
10/30/2014 2.1 2.13 1.92 1.9501 93,393
10/29/2014 2.24 2.54 2.06 2.132 263,737
10/28/2014 2.13 2.25 2.1 2.25 81,127
10/27/2014 1.99 2.15 1.99 2.13 45,196
10/24/2014 1.87 2.06 1.868 1.99 55,015
10/23/2014 1.89 1.89 1.81 1.82 3,875
10/22/2014 1.92 1.92 1.8525 1.8525 1,700
10/21/2014 1.9099 1.966 1.9099 1.92 9,031
10/20/2014 1.8401 1.8401 1.8401 1.8401 00
10/17/2014 1.8699 1.9 1.84 1.8401 13,300
10/16/2014 1.77 1.85 1.77 1.85 2,099
10/15/2014 1.84 1.89 1.7312 1.89 6,080
10/14/2014 1.72 1.9 1.72 1.8 19,719
10/13/2014 1.85 1.9099 1.71 1.79 41,884
10/10/2014 1.81 1.94 1.75 1.9094 10,000
10/09/2014 1.89 2.04 1.8199 1.8299 21,645
10/08/2014 1.99 2.02 1.89 1.89 17,284
10/07/2014 2.02 2.1488 1.96 1.97 14,800
10/06/2014 2.03 2.0988 1.94 2.0988 9,447
10/03/2014 1.9901 2.068 1.9901 2.0664 12,400
10/02/2014 2.04 2.04 1.9575 2.0399 27,543
10/01/2014 2.0611 2.09 2.01 2.0248 17,725
09/30/2014 2.1 2.154 2.06 2.07 12,520
09/29/2014 2.05 2.1299 2 2.11 10,902
09/26/2014 1.972 2.26 1.93 2.028 92,572
09/25/2014 2.06 2.09 1.98 1.99 3,600
09/24/2014 2.16 2.1905 1.99 2.064 18,416
09/23/2014 1.92 2.07 1.88 2.07 23,262
09/22/2014 2 2 1.9 1.9 24,912
09/19/2014 2.02 2.06 1.96 1.99 30,433
09/18/2014 2.0701 2.15 2.0001 2.05 16,953
09/17/2014 2.07 2.15 2.07 2.15 3,455
09/16/2014 2.13 2.209 2.01 2.03 20,369
09/15/2014 2.42 2.566 2.1 2.17 67,331
09/12/2014 1.968 2.6101 1.95 2.25 290,623
09/11/2014 1.98 2.02 1.92 1.98 11,907
09/10/2014 2.01 2.03 1.981 2.03 3,362
09/09/2014 2.06 2.06 1.94 2.04 2,722
09/08/2014 2.06 2.07 2.0201 2.06 1,807
09/05/2014 2.1 2.1 1.92 2.072 23,915
09/04/2014 2.0166 2.1 2.0001 2.1 33,612
09/03/2014 2.06 2.07 1.96 2.005 2,030
09/02/2014 2.08 2.08 1.9418 1.99 6,333
08/29/2014 2.07 2.07 1.952 1.98 1,956
08/28/2014 2.07 2.08 1.98 1.98 1,400
08/27/2014 2.06 2.06 1.98 2.04 9,114
08/26/2014 2.07 2.07 1.99 2.0195 3,015
08/25/2014 2.0201 2.0201 1.95 2.0158 17,038
08/22/2014 2.05 2.09 2.05 2.05 4,655
08/21/2014 2.01 2.08 2 2.06 11,248
08/20/2014 1.97 2.17 1.93 2.03 11,720
08/19/2014 2.02 2.0826 2 2 4,241
08/18/2014 2.05 2.05 2.0301 2.0301 4,300
08/15/2014 2.14 2.17 2.05 2.0601 5,308
08/14/2014 2.1299 2.1299 2.08 2.122 3,222
08/13/2014 2.09 2.26 2.01 2.13 41,880
08/12/2014 2.14 2.148 2.1002 2.1002 8,810
08/11/2014 2.0328 2.16 2.0328 2.08 11,129
08/08/2014 1.95 2.1 1.95 2.07 11,098
08/07/2014 1.97 2.47 1.85 1.95 25,452
08/06/2014 1.95 2.03 1.86 1.98 30,144
08/05/2014 2 2.03 1.9 1.94 42,771
08/04/2014 2.02 2.0399 2 2 28,776
08/01/2014 2.04 2.07 1.95 1.972 28,951
07/31/2014 2.1 2.1 1.97 2.01 18,220
07/30/2014 2.12 2.12 2 2.03 20,563
07/29/2014 2.16 2.16 2.02 2.05 84,351
07/28/2014 2.19 2.19 2.1 2.1 8,407
07/25/2014 2.22 2.22 2.12 2.19 17,950
07/24/2014 2.3052 2.3052 2.17 2.18 48,641
07/23/2014 2.3452 2.45 2.16 2.21 145,340
07/22/2014 2.34 2.46 2.2701 2.3737 148,595
07/21/2014 2.22 2.47 2.13 2.34 54,174
07/18/2014 2.18 2.29 2.0901 2.18 48,295
07/17/2014 2.2504 2.294 2.15 2.1852 30,220
07/16/2014 2.4 2.402 2.25 2.27 48,591
07/15/2014 2.66 2.66 2.4001 2.47 73,567
07/14/2014 2.51 2.78 2.49 2.69 70,801
07/11/2014 2.61 2.61 2.5 2.52 10,900
07/10/2014 2.47 2.549 2.46 2.51 20,551
07/09/2014 2.58 2.6 2.4 2.48 16,192
07/08/2014 2.62 2.62 2.57 2.57 3,622
07/07/2014 2.6 2.68 2.58 2.58 9,300
07/03/2014 2.74 2.74 2.67 2.68 2,021
07/02/2014 2.8399 2.8399 2.57 2.68 1,001
07/01/2014 2.68 2.6805 2.5501 2.65 3,300
06/30/2014 2.71 2.72 2.621 2.621 7,876
06/27/2014 2.7001 2.84 2.67 2.69 10,826
06/26/2014 2.6944 2.6999 2.6595 2.6999 3,143
06/25/2014 2.6335 2.75 2.5801 2.74 3,860
06/24/2014 2.6 2.7 2.5 2.6501 12,355
06/23/2014 2.64 2.75 2.43 2.68 25,079
06/20/2014 2.693 2.75 2.68 2.75 8,099
06/19/2014 2.66 2.87 2.6 2.73 36,625
06/18/2014 2.65 2.65 2.52 2.58 12,433
06/17/2014 2.57 2.64 2.37 2.6 27,911
06/16/2014 2.44 2.54 2.406 2.53 11,289
06/13/2014 2.1899 2.54 2.1899 2.42 62,438
06/12/2014 2.19 2.2 2.07 2.19 12,230
06/11/2014 2.18 2.19 2.14 2.19 2,531
06/10/2014 2.17 2.2 2.1 2.1499 19,300
06/09/2014 2.0701 2.16 2.0701 2.16 1,516
06/06/2014 2.133 2.2 2.07 2.17 7,605
06/05/2014 2.14 2.14 2.05 2.13 7,856
06/04/2014 2.1314 2.3 2.11 2.11 18,600
06/03/2014 2 2.06 1.98 2.0272 11,235
06/02/2014 2.14 2.14 1.936 2 21,564
05/30/2014 2.02 2.14 1.86 2.08 89,950
05/29/2014 2.1 2.17 2 2.02 37,408
05/28/2014 2.1 2.15 2 2.04 30,267
05/27/2014 2.14 2.18 2.05 2.12 29,416
05/23/2014 2.1499 2.1799 2.1 2.15 11,389
05/22/2014 2.21 2.23 2.09 2.15 22,350
05/21/2014 2.26 2.27 2.09 2.23 35,776
05/20/2014 2.13 2.29 2 2.23 51,013
05/19/2014 2.37 2.37 1.92 2.1 317,171
05/16/2014 2.77 2.899 2.2601 2.42 53,829
05/15/2014 2.62 2.68 2.6122 2.677 7,300
05/14/2014 2.63 2.74 2.61 2.65 3,273
05/13/2014 2.8 2.91 2.8 2.8 9,967
05/12/2014 2.9 2.94 2.798 2.94 1,680
05/09/2014 2.929 2.93 2.8 2.8101 17,302
05/08/2014 2.75 2.8 2.6 2.8 16,559
05/07/2014 2.97 2.97 2.8 2.8 2,961
05/06/2014 2.85 2.88 2.78 2.78 11,396
05/05/2014 2.89 2.9 2.85 2.85 2,450
05/02/2014 2.87 2.8792 2.81 2.82 8,764
05/01/2014 2.7613 2.821 2.7613 2.82 1,057
04/30/2014 2.9 2.95 2.78 2.86 14,052
04/29/2014 2.9 2.93 2.84 2.8599 2,952
04/28/2014 2.89 3.097 2.89 2.9 29,317
04/25/2014 2.84 2.869 2.775 2.78 17,664
04/24/2014 2.8887 2.8887 2.8 2.87 4,767
*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?