HPAC

Historical Stock Prices

$10.55
*  
0.04
 negative 
0.38%
Get HPAC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.555 10.65 10.42 10.55 22,752
04/16/2014 10.4 10.59 10.325 10.59 64,326
04/15/2014 10.43 10.5 10.43 10.47 44,380
04/14/2014 10.7 10.7 10.4 10.51 15,100
04/11/2014 10.5 10.5 10.31 10.5 148,127
04/10/2014 10.23 10.49 10.23 10.43 37,856
04/09/2014 10.45 10.49 10.45 10.48 7,149
04/08/2014 10.46 10.46 10.46 10.46 2,200
04/07/2014 10.45 10.49 10.4 10.49 13,160
04/04/2014 10.48 10.5 10.44 10.49 83,442
04/03/2014 10.4 10.49 10.4 10.47 61,000
04/02/2014 10.48 10.5 10.48 10.49 73,300
04/01/2014 10.51 10.51 10.43 10.43 10,200
03/31/2014 10.48 10.48 10.48 10.48 00
03/28/2014 10.48 10.48 10.48 10.48 00
03/27/2014 10.48 10.48 10.48 10.48 00
03/26/2014 10.5 10.5 10.45 10.48 513,702
03/25/2014 10.5 10.5 10.42 10.44 146,200
03/24/2014 10.5 10.5 10.43 10.48 41,113
03/21/2014 10.45 10.45 10.45 10.45 00
03/20/2014 10.44 10.45 10.4 10.45 9,300
03/19/2014 10.42 10.44 10.38 10.435 10,017
03/18/2014 10.44 10.44 10.44 10.44 00
03/17/2014 10.42 10.44 10.38 10.44 14,200
03/14/2014 10.41 10.45 10.39 10.43 11,400
03/13/2014 10.4 10.48 10.4 10.46 37,700
03/12/2014 10.48 10.48 10.48 10.48 750
03/11/2014 10.42 10.42 10.42 10.42 00
03/10/2014 10.42 10.455 10.42 10.42 2,100
03/07/2014 10.42 10.44 10.42 10.44 200
03/06/2014 10.4114 10.4114 10.4114 10.4114 250
03/05/2014 10.45 10.45 10.45 10.45 00
03/04/2014 10.45 10.45 10.45 10.45 00
03/03/2014 10.45 10.45 10.45 10.45 100
02/28/2014 10.48 10.48 10.48 10.48 200
02/27/2014 10.44 10.44 10.4 10.41 400
02/26/2014 10.46 10.46 10.46 10.46 00
02/25/2014 10.46 10.46 10.46 10.46 00
02/24/2014 10.43 10.47 10.4 10.46 8,500
02/21/2014 10.38 10.44 10.38 10.44 14,249
02/20/2014 10.48 10.48 10.48 10.48 1,800
02/19/2014 10.34 10.34 10.34 10.34 00
02/18/2014 10.43 10.43 10.34 10.34 547
02/14/2014 10.48 10.49 10.48 10.49 447
02/13/2014 10.44 10.44 10.44 10.44 00
02/12/2014 10.4 10.45 10.4 10.44 8,000
02/11/2014 10.48 10.48 10.42 10.42 400
02/10/2014 10.4799 10.4799 10.4 10.43 36,000
02/07/2014 10.48 10.5 10.41 10.5 714
02/06/2014 10.34 10.34 10.34 10.34 00
02/05/2014 10.34 10.34 10.34 10.34 00
02/04/2014 10.405 10.466 10.34 10.34 1,181
02/03/2014 10.385 10.46 10.35 10.35 29,921
01/31/2014 10.45 10.467 10.34 10.42 112,996
01/30/2014 10.47 10.5 10.38 10.4 34,800
01/29/2014 10.4 10.4601 10.34 10.34 14,043
01/28/2014 10.42 10.48 10.38 10.48 23,248
01/27/2014 10.67 10.67 10.42 10.49 177,120
01/24/2014 10.41 10.5 10.4 10.5 55,994
01/23/2014 10.41 10.46 10.39 10.39 41,802
01/22/2014 10.41 10.47 10.38 10.38 111,701
01/21/2014 10.42 10.46 10.39 10.42 200,306
01/17/2014 9.9 10.58 9.82 10.4 233,811
01/16/2014 10.36 10.4425 10.35 10.39 705,304
01/15/2014 10.4 10.52 10.33 10.33 163,801
01/14/2014 10.42 10.53 10.36 10.4 154,286
01/13/2014 10.43 10.6 10.33 10.33 50,700
01/10/2014 10.7 10.7 10.7 10.7 00
01/09/2014 10.7 10.7 10.7 10.7 00
01/08/2014 10.7 10.7 10.7 10.7 00
01/07/2014 10.7 10.7 10.7 10.7 00
01/06/2014 10.7 10.7 10.7 10.7 00
01/03/2014 10.7 10.7 10.7 10.7 100
01/02/2014 10.596 10.596 10.596 10.596 00
12/31/2013 10.596 10.596 10.596 10.596 00
12/30/2013 10.596 10.596 10.596 10.596 00
12/27/2013 10.596 10.596 10.596 10.596 100
12/26/2013 10.3001 10.3001 10.3001 10.3001 00
12/24/2013 10.3001 10.3001 10.3001 10.3001 00
12/23/2013 10.3001 10.3001 10.3001 10.3001 00
12/20/2013 10.3001 10.3001 10.3001 10.3001 00
12/19/2013 10.3001 10.3001 10.3001 10.3001 00
12/18/2013 10.33 10.33 10.3 10.3001 2,500
12/17/2013 10.35 10.35 10.35 10.35 00
12/16/2013 10.35 10.35 10.35 10.35 00
12/13/2013 10.35 10.35 10.35 10.35 00
12/12/2013 10.35 10.35 10.35 10.35 00
12/11/2013 10.35 10.35 10.35 10.35 00
12/10/2013 10.35 10.35 10.35 10.35 00
12/09/2013 10.35 10.35 10.35 10.35 00
12/06/2013 10.35 10.35 10.35 10.35 00
12/05/2013 10.35 10.35 10.35 10.35 00
12/04/2013 10.35 10.35 10.35 10.35 800
12/03/2013 10.4 10.4 10.4 10.4 00
12/02/2013 10.4 10.4 10.4 10.4 00
11/29/2013 10.4 10.4 10.4 10.4 00
11/27/2013 10.4 10.4 10.4 10.4 00
11/26/2013 10.4 10.4 10.4 10.4 00
11/25/2013 10.4 10.4 10.4 10.4 00
11/22/2013 10.4 10.4 10.4 10.4 00
11/21/2013 10.4 10.4 10.4 10.4 00
11/20/2013 10.4 10.4 10.4 10.4 00
11/19/2013 10.4 10.4 10.4 10.4 00
11/18/2013 10.4 10.4 10.4 10.4 00
11/15/2013 10.4 10.4 10.4 10.4 00
11/14/2013 10.4 10.4 10.4 10.4 00
11/13/2013 10.4 10.4 10.4 10.4 00
11/12/2013 10.4 10.4 10.4 10.4 00
11/11/2013 10.4 10.4 10.4 10.4 00
11/08/2013 10.4 10.4 10.4 10.4 00
11/07/2013 10.4 10.4 10.4 10.4 00
11/06/2013 10.4 10.4 10.4 10.4 00
11/05/2013 10.4 10.4 10.4 10.4 00
11/04/2013 10.4 10.4 10.4 10.4 00
11/01/2013 10.4 10.4 10.4 10.4 00
10/31/2013 10.4 10.4 10.4 10.4 00
10/30/2013 10.4 10.4 10.4 10.4 00
10/29/2013 10.4 10.4 10.4 10.4 00
10/28/2013 10.4 10.4 10.4 10.4 00
10/25/2013 10.4 10.4 10.4 10.4 00
10/24/2013 10.4 10.4 10.4 10.4 00
10/23/2013 10.4 10.4 10.4 10.4 00
10/22/2013 10.4 10.4 10.4 10.4 00
10/21/2013 10.4 10.4 10.4 10.4 00
10/18/2013 10.4 10.4 10.4 10.4 00
10/17/2013 10.4 10.4 10.4 10.4 00
10/16/2013 10.4 10.4 10.4 10.4 00
10/15/2013 10.4 10.4 10.4 10.4 00
10/14/2013 10.4 10.4 10.4 10.4 00
10/11/2013 10.4 10.4 10.4 10.4 00
10/10/2013 10.4 10.4 10.4 10.4 00
10/09/2013 10.4 10.4 10.4 10.4 00
10/08/2013 10.4 10.4 10.4 10.4 00
10/07/2013 10.4 10.4 10.4 10.4 00
10/04/2013 10.4 10.4 10.4 10.4 00
10/03/2013 10.4 10.4 10.4 10.4 00
10/02/2013 10.4 10.4 10.4 10.4 00
10/01/2013 10.4 10.4 10.4 10.4 1,048
09/30/2013 10.4 10.4 10.4 10.4 00
09/27/2013 10.4 10.4 10.4 10.4 00
09/26/2013 10.4 10.4 10.4 10.4 00
09/25/2013 10.4 10.4 10.4 10.4 00
09/24/2013 10.4 10.4 10.4 10.4 00
09/23/2013 10.4 10.4 10.4 10.4 00
09/20/2013 10.4 10.4 10.4 10.4 00
09/19/2013 10.4 10.4 10.4 10.4 00
09/18/2013 10.4 10.4 10.4 10.4 100
09/17/2013 10.45 10.45 10.45 10.45 00
09/16/2013 10.45 10.45 10.45 10.45 00
09/13/2013 10.45 10.45 10.45 10.45 00
09/12/2013 10.45 10.45 10.45 10.45 00
09/11/2013 10.45 10.45 10.45 10.45 00
09/10/2013 10.45 10.45 10.45 10.45 00
09/09/2013 10.45 10.45 10.45 10.45 00
09/06/2013 10.45 10.45 10.45 10.45 00
09/05/2013 10.45 10.45 10.45 10.45 00
09/04/2013 10.45 10.45 10.45 10.45 00
09/03/2013 10.45 10.45 10.45 10.45 00
08/30/2013 10.45 10.45 10.45 10.45 00
08/29/2013 10.45 10.45 10.45 10.45 00
08/28/2013 10.45 10.45 10.45 10.45 00
08/27/2013 10.45 10.45 10.45 10.45 00
08/26/2013 10.45 10.45 10.45 10.45 00
08/23/2013 10.45 10.45 10.45 10.45 00
08/22/2013 10.45 10.45 10.45 10.45 00
08/21/2013 10.45 10.45 10.45 10.45 00
08/20/2013 10.45 10.45 10.45 10.45 00
08/19/2013 10.45 10.45 10.45 10.45 00
08/16/2013 10.45 10.45 10.45 10.45 00
08/15/2013 10.45 10.45 10.45 10.45 00
08/14/2013 10.45 10.45 10.45 10.45 00
08/13/2013 10.45 10.45 10.45 10.45 00
08/12/2013 10.45 10.45 10.45 10.45 00
08/09/2013 10.45 10.45 10.45 10.45 00
08/08/2013 10.45 10.45 10.45 10.45 00
08/07/2013 10.45 10.45 10.45 10.45 00
08/06/2013 10.45 10.45 10.45 10.45 00
08/05/2013 10.45 10.45 10.45 10.45 00
08/02/2013 10.45 10.45 10.45 10.45 00
08/01/2013 10.44 10.45 10.44 10.45 1,349
07/31/2013 10.26 10.26 10.26 10.26 00
07/30/2013 10.26 10.26 10.26 10.26 00
07/29/2013 10.26 10.26 10.26 10.26 00
07/26/2013 10.45 10.45 10.26 10.26 500
07/25/2013 10.28 10.28 10.28 10.28 00
07/24/2013 10.28 10.28 10.28 10.28 13,800
07/23/2013 10.25 10.25 10.25 10.25 00
07/22/2013 10.25 10.25 10.25 10.25 50,000
07/19/2013 10.25 10.29 10.23 10.29 130,717
07/18/2013 10.25 10.25 10.25 10.25 00
07/17/2013 10.25 10.3 10.22 10.25 50,300
07/16/2013 10.22 10.22 10.22 10.22 00
07/15/2013 10.3 10.3 10.21 10.22 40,765
07/12/2013 10.355 10.355 10.355 10.355 00
07/11/2013 10.355 10.355 10.355 10.355 1,621
07/10/2013 10.355 10.355 10.355 10.355 00
07/09/2013 10.355 10.355 10.355 10.355 00
07/08/2013 10.355 10.355 10.355 10.355 00
07/05/2013 10.355 10.355 10.355 10.355 00
07/03/2013 10.355 10.355 10.355 10.355 00
07/02/2013 10.355 10.355 10.355 10.355 00
07/01/2013 10.355 10.355 10.355 10.355 809
06/28/2013 10.37 10.37 10.37 10.37 00
06/27/2013 10.37 10.37 10.37 10.37 00
06/26/2013 10.37 10.37 10.37 10.37 00
06/25/2013 10.37 10.37 10.37 10.37 00
06/24/2013 10.37 10.37 10.37 10.37 00
06/21/2013 10.37 10.37 10.37 10.37 00
06/20/2013 10.37 10.37 10.37 10.37 00
06/19/2013 10.37 10.37 10.37 10.37 00
06/18/2013 10.37 10.37 10.37 10.37 00
06/17/2013 10.37 10.37 10.37 10.37 00
06/14/2013 10.37 10.37 10.37 10.37 00
06/13/2013 10.37 10.37 10.37 10.37 00
06/12/2013 10.37 10.37 10.37 10.37 00
06/11/2013 10.37 10.37 10.37 10.37 00
06/10/2013 10.37 10.37 10.37 10.37 00
06/07/2013 10.37 10.37 10.37 10.37 100
06/06/2013 10.21 10.29 10.21 10.29 200
06/05/2013 10.35 10.35 10.35 10.35 00
06/04/2013 10.35 10.35 10.35 10.35 00
06/03/2013 10.35 10.35 10.35 10.35 2,657
05/31/2013 10.25 10.25 10.25 10.25 00
05/30/2013 10.25 10.25 10.25 10.25 00
05/29/2013 10.25 10.25 10.25 10.25 00
05/28/2013 10.25 10.25 10.25 10.25 00
05/24/2013 10.25 10.25 10.25 10.25 00
05/23/2013 10.25 10.25 10.25 10.25 00
05/22/2013 10.25 10.25 10.25 10.25 00
05/21/2013 10.25 10.25 10.25 10.25 00
05/20/2013 10.25 10.25 10.25 10.25 00
05/17/2013 10.25 10.25 10.25 10.25 00
05/16/2013 10.25 10.25 10.25 10.25 00
05/15/2013 10.25 10.25 10.25 10.25 00
05/14/2013 10.29 10.3 10.25 10.25 20,000
05/13/2013 10.2 10.2 10.2 10.2 00
05/10/2013 10.2 10.2 10.2 10.2 00
05/09/2013 10.2 10.2 10.2 10.2 00
05/08/2013 10.2 10.2 10.2 10.2 00
05/07/2013 10.2 10.2 10.2 10.2 00
05/06/2013 10.2 10.2 10.2 10.2 00
05/03/2013 10.2 10.2 10.2 10.2 00
05/02/2013 10.26 10.26 10.2 10.2 200
05/01/2013 10.275 10.275 10.275 10.275 999
04/30/2013 10.29 10.29 10.29 10.29 00
04/29/2013 10.3 10.31 10.29 10.29 2,500
04/26/2013 10.275 10.275 10.275 10.275 00
04/25/2013 10.275 10.275 10.275 10.275 00
04/24/2013 10.275 10.275 10.275 10.275 00
04/23/2013 10.275 10.275 10.275 10.275 00
04/22/2013 10.275 10.275 10.275 10.275 00
04/19/2013 10.275 10.275 10.275 10.275 00
04/18/2013 10.275 10.275 10.275 10.275 00
04/17/2013 10.275 10.275 10.275 10.275 00
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?