HOTR

Historical Stock Prices

$1.42
*  
0.10
6.58%
Get HOTR Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 1.5 1.55 1.4 1.42 167,633
08/27/2015 1.46 1.54 1.445 1.52 149,587
08/26/2015 1.5246 1.5246 1.41 1.46 137,305
08/25/2015 1.45 1.5999 1.36 1.459 304,690
08/24/2015 1.38 1.44 1.36 1.4 184,173
08/21/2015 1.25 1.5 1.25 1.49 274,895
08/20/2015 1.31 1.3799 1.16 1.3 232,906
08/19/2015 1.47 1.49 1.24 1.3509 521,131
08/18/2015 1.51 1.53 1.4514 1.49 122,252
08/17/2015 1.6 1.64 1.4 1.53 897,029
08/14/2015 1.72 1.72 1.5 1.6132 267,054
08/13/2015 1.76 1.85 1.65 1.6829 332,415
08/12/2015 1.61 1.82 1.59 1.761 583,461
08/11/2015 1.7 1.7 1.53 1.64 462,955
08/10/2015 1.93 1.93 1.65 1.7 376,967
08/07/2015 2.16 2.16 1.7 1.78 850,925
08/06/2015 2.3 2.3099 2.09 2.16 294,221
08/05/2015 2.4 2.4609 2.27 2.32 284,180
08/04/2015 2.41 2.54 2.39 2.39 169,851
08/03/2015 2.48 2.59 2.35 2.41 192,064
07/31/2015 2.5 2.69 2.4 2.43 319,427
07/30/2015 2.47 2.6399 2.36 2.47 225,991
07/29/2015 2.5 2.5 2.36 2.4 104,063
07/28/2015 2.5 2.53 2.41 2.53 81,391
07/27/2015 2.57 2.586 2.42 2.5 117,010
07/24/2015 2.65 2.65 2.56 2.6 62,997
07/23/2015 2.67 2.73 2.56 2.63 269,864
07/22/2015 2.35 2.69 2.35 2.69 427,590
07/21/2015 2.35 2.44 2.29 2.4 119,777
07/20/2015 2.45 2.48 2.35 2.36 96,415
07/17/2015 2.43 2.57 2.42 2.45 76,059
07/16/2015 2.46 2.65 2.44 2.49 102,440
07/15/2015 2.52 2.5499 2.43 2.48 125,358
07/14/2015 2.59 2.62 2.5 2.53 137,964
07/13/2015 2.67 2.68 2.52 2.57 186,964
07/10/2015 2.38 2.67 2.36 2.67 358,520
07/09/2015 2.41 2.4411 2.35 2.36 44,552
07/08/2015 2.5 2.5 2.37 2.37 143,924
07/07/2015 2.3 2.57 2.29 2.48 518,246
07/06/2015 2.29 2.31 2.2201 2.29 118,436
07/02/2015 2.34 2.39 2.22 2.31 164,869
07/01/2015 2.48 2.54 2.2964 2.36 264,383
06/30/2015 2.53 2.56 2.32 2.47 539,795
06/29/2015 2.6 2.64 2.51 2.53 141,054
06/26/2015 2.63 2.66 2.55 2.64 245,444
06/25/2015 2.63 2.63 2.51 2.62 300,110
06/24/2015 2.79 2.8 2.51 2.63 523,295
06/23/2015 2.82 2.9 2.75 2.8 216,187
06/22/2015 2.74 3.01 2.7 2.84 598,211
06/19/2015 3.1 3.13 2.87 2.95 390,161
06/18/2015 2.84 3.18 2.8399 3.08 1,159,836
06/17/2015 2.83 2.94 2.789 2.83 387,854
06/16/2015 2.83 2.95 2.76 2.8 401,275
06/15/2015 2.91 2.91 2.8 2.82 174,332
06/12/2015 2.9 2.95 2.85 2.91 235,316
06/11/2015 2.78 2.95 2.78 2.85 357,411
06/10/2015 2.85 2.894 2.69 2.77 489,392
06/09/2015 3.11 3.1602 2.8 2.88 920,178
06/08/2015 3.37 3.41 3.12 3.22 578,599
06/05/2015 3.3 3.4199 3.27 3.34 109,935
06/04/2015 3.35 3.47 3.3001 3.34 91,625
06/03/2015 3.43 3.47 3.34 3.43 88,597
06/02/2015 3.5 3.59 3.28 3.34 370,230
06/01/2015 3.68 3.69 3.51 3.54 252,554
05/29/2015 3.55 3.73 3.55 3.68 151,422
05/28/2015 3.74 3.88 3.55 3.61 595,003
05/27/2015 3.62 3.9 3.6101 3.72 726,821
05/26/2015 3.52 3.6399 3.33 3.59 390,808
05/22/2015 3.27 3.55 3.1 3.41 885,802
05/21/2015 3.84 3.86 3.31 3.34 1,720,382
05/20/2015 3.64 3.84 3.51 3.84 641,608
05/19/2015 3.96 3.976 3.56 3.67 943,759
05/18/2015 3.58 4.18 3.55 3.93 2,047,622
05/15/2015 3.3 3.65 3.22 3.59 964,964
05/14/2015 3.1 3.28 2.98 3.25 570,351
05/13/2015 3.15 3.39 3 3.09 1,641,998
05/12/2015 2.78 3.2 2.66 3.08 1,891,788
05/11/2015 2.63 2.8702 2.6 2.78 662,666
05/08/2015 2.56 2.649 2.501 2.58 113,172
05/07/2015 2.56 2.64 2.48 2.56 155,003
05/06/2015 2.59 2.69 2.55 2.56 214,005
05/05/2015 2.75 2.8 2.56 2.59 303,295
05/04/2015 2.48 2.73 2.48 2.7 246,851
05/01/2015 2.53 2.5401 2.48 2.52 130,205
04/30/2015 2.55 2.67 2.48 2.53 291,986
04/29/2015 2.52 2.6 2.39 2.53 277,136
04/28/2015 2.74 2.76 2.51 2.56 276,428
04/27/2015 2.85 2.94 2.66 2.67 413,167
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
*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?