HPTX

Hyperion Therapeutics, Inc. Historical Stock Prices

$20.49
*  
0.01
0.05%
Get HPTX Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading HPTX now
Exchange: NASDAQ
Industry: Health Care
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 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  20.63  21.17  20.46  20.49 162,227
11/26/2014 20.5 20.66 20.28 20.5 295,746
11/25/2014 20.73 20.74 20.36 20.47 267,308
11/24/2014 20.83 20.83 20.45 20.75 253,208
11/21/2014 21.06 21.29 20.625 20.67 99,654
11/20/2014 20.54 21.08 20.5 20.82 155,099
11/19/2014 20.87 21.13 20.66 20.7 204,957
11/18/2014 21.05 21.54 20.94 20.98 96,891
11/17/2014 21.08 21.23 20.77 20.87 95,797
11/14/2014 21.54 21.56 21.09 21.19 291,576
11/13/2014 21.71 21.96 21.34 21.59 162,695
11/12/2014 21.38 21.99 21.32 21.7 121,623
11/11/2014 21.55 22.04 21.29 21.62 152,062
11/10/2014 21.91 22.22 21.42 21.58 88,985
11/07/2014 21.2 22.65 20.31 21.82 272,147
11/06/2014 23.72 24 23.575 23.65 76,378
11/05/2014 24.61 24.64 23.55 23.72 97,526
11/04/2014 24.62 24.78 24.25 24.32 74,196
11/03/2014 24.77 25 24.38 24.71 174,669
10/31/2014 24 25.44 24 24.3 101,255
10/30/2014 23.11 24.646 23.11 24.43 199,925
10/29/2014 23.77 24 22.77 23.125 185,633
10/28/2014 23.9 23.9 23.395 23.63 249,929
10/27/2014 23.69 23.88 23.55 23.68 119,105
10/24/2014 23.96 24.53 23.11 23.88 102,722
10/23/2014 23.26 24.575 22.66 23.9 175,461
10/22/2014 22.86 23.3 22.53 22.89 208,223
10/21/2014 22.79 22.95 22.41 22.75 211,351
10/20/2014 22.69 23.05 22.41 22.67 192,265
10/17/2014 22.62 23.17 22.28 22.76 248,785
10/16/2014 22 22.62 21.88 22.17 311,909
10/15/2014 22.5 22.69 22.04 22.4 157,853
10/14/2014 24.14 24.48 22.75 22.84 227,013
10/13/2014 23.35 24.2 23.12 23.36 390,766
10/10/2014 23.31 24.04 23.16 23.37 122,448
10/09/2014 24.09 24.45 23.39 23.44 118,712
10/08/2014 24.33 24.33 23.78 24.13 273,018
10/07/2014 24.64 24.81 24.3 24.39 116,964
10/06/2014 25.25 25.45 24.74 24.89 122,177
10/03/2014 25.58 25.81 25.01 25.23 137,020
10/02/2014 25.47 25.65 24.74 25.21 104,057
10/01/2014 25.12 25.97 24.72 25.4 125,490
09/30/2014 25.77 25.87 25.02 25.22 179,788
09/29/2014 25.52 26.64 25.388 25.85 139,973
09/26/2014 25.68 26.23 25.61 25.95 63,379
09/25/2014 25.49 26 25.09 25.51 116,490
09/24/2014 24.97 25.73 24.81 25.52 175,102
09/23/2014 24.77 25.27 24.68 24.79 111,470
09/22/2014 24.37 25.24 23.6601 25.02 215,807
09/19/2014 26.11 26.25 24.56 24.62 227,590
09/18/2014 26.16 26.25 25.735 25.99 71,415
09/17/2014 25.46 26.21 25.265 25.89 110,085
09/16/2014 24.82 25.6 24.82 25.38 124,502
09/15/2014 25.82 25.9 24.75 25 109,267
09/12/2014 26.23 26.23 25.6 25.92 114,916
09/11/2014 25.79 26.25 25.41 26.17 108,410
09/10/2014 25.68 26.02 25.32 25.9 132,952
09/09/2014 26 26.02 25.44 25.59 165,967
09/08/2014 24.62 26.3 24.55 25.92 559,143
09/05/2014 27.22 27.822 27.06 27.64 84,086
09/04/2014 27.39 27.89 27.06 27.25 49,225
09/03/2014 26.83 27.48 26.83 27.29 85,208
09/02/2014 25.9 26.62 25.86 26.61 103,100
08/29/2014 25.17 25.9 24.98 25.86 55,951
08/28/2014 25.63 26.07 24.96 25.16 78,153
08/27/2014 26.16 26.29 25.45 25.76 44,472
08/26/2014 24.73 26.45 24.73 26 104,508
08/25/2014 24.35 25.31 24.26 24.59 181,014
08/22/2014 23.94 24.53 23.73 24.06 46,141
08/21/2014 24.54 24.54 23.77 23.98 49,206
08/20/2014 25 25.073 24.42 24.46 74,063
08/19/2014 25.32 25.52 24.79 25.14 42,999
08/18/2014 25.51 25.74 25.13 25.35 40,733
08/15/2014 25.33 25.34 24.33 25.1 81,474
08/14/2014 24.68 25.48 24.505 24.97 189,914
08/13/2014 23.71 24.9 23.4328 24.57 248,683
08/12/2014 23.23 23.81 23.07 23.51 134,283
08/11/2014 23.03 23.64 22.765 23.44 218,539
08/08/2014 23 24.04 22.42 22.79 114,729
08/07/2014 22.39 22.65 21.94 21.96 76,950
08/06/2014 22.33 22.8 22.15 22.172 100,512
08/05/2014 22.54 22.81 22.02 22.59 108,154
08/04/2014 22.84 22.85 22.04 22.71 211,450
08/01/2014 22.85 23.16 22.3 22.63 103,092
07/31/2014 22.9 23.11 22.65 22.77 89,786
07/30/2014 23.42 23.75 22.95 23.07 303,677
07/29/2014 23.24 23.53 22 23.09 143,494
07/28/2014 23.16 23.4 22.63 23.05 117,383
07/25/2014 23.86 24.07 22.75 23.05 112,228
07/24/2014 24.47 24.535 22.23 24.04 56,236
07/23/2014 24.58 24.805 24.1 24.35 126,289
07/22/2014 24.46 25.06 23.97 24.41 104,958
07/21/2014 24.27 24.63 23.9 24.36 50,364
07/18/2014 22.96 24.62 22.96 24.43 107,811
07/17/2014 23.82 24.0999 22.76 23.02 126,690
07/16/2014 24.08 24.88 23.67 23.97 119,552
07/15/2014 25.5 25.7 23.72 23.91 153,587
07/14/2014 25.83 26.1 25.15 25.55 83,366
07/11/2014 24.15 25.6 23.98 25.42 88,932
07/10/2014 23.67 24.64 23.11 24.26 154,778
07/09/2014 24.64 24.7 23.6 24.24 130,495
07/08/2014 25.63 25.63 24.09 24.55 127,359
07/07/2014 27.33 27.33 25.62 25.68 65,244
07/03/2014 27.53 27.71 27.33 27.48 42,153
07/02/2014 27.26 28 27.25 27.3 110,840
07/01/2014 26 27.24 25.53 27.2 260,506
06/30/2014 26.06 26.27 25.71 26.1 109,529
06/27/2014 25.73 26.79 25.41 26 800,222
06/26/2014 26.07 26.21 25.0478 25.91 104,810
06/25/2014 25.01 26.1 25.01 25.96 192,561
06/24/2014 25.68 25.68 25.1 25.23 114,296
06/23/2014 25.51 26.04 25.28 25.58 133,809
06/20/2014 25.5 25.545 25 25.36 202,141
06/19/2014 26.23 26.77 25.37 25.52 120,512
06/18/2014 25.97 26.5 25.82 26.44 68,615
06/17/2014 25.34 26.345 25.25 26 70,773
06/16/2014 25.03 25.78 24.62 25.49 99,242
06/13/2014 25.06 25.17 24.42 24.86 75,724
06/12/2014 25.57 25.61 24.73 24.86 117,254
06/11/2014 25.95 25.96 25.19 25.54 93,314
06/10/2014 27.5 27.76 25.85 26 111,841
06/09/2014 26.83 28.32 26.19 27.5 148,353
06/06/2014 28.51 29.25 26.31 26.95 328,217
06/05/2014 27.59 30.21 27.285 29.75 237,956
06/04/2014 28.95 29.41 28.72 29.31 68,826
06/03/2014 29.17 29.455 28.5 28.81 85,871
06/02/2014 29.2 29.51 28.653 29.41 155,865
05/30/2014 28.43 29.41 28.4 29.27 96,339
05/29/2014 28.29 28.94 27.63 28.34 94,609
05/28/2014 26.8 28.17 26.702 28.01 63,642
05/27/2014 26.12 27.47 25.688 26.97 90,356
05/23/2014 25.88 26.7 25.42 25.79 130,418
05/22/2014 25.66 26.41 25.34 25.8 82,718
05/21/2014 25.43 26.36 25.08 25.67 79,686
05/20/2014 25.65 26.12 24.94 25.33 90,104
05/19/2014 25.43 26.17 24.87 25.8 62,154
05/16/2014 24.85 25.66 23.75 25.43 137,369
05/15/2014 25.22 25.61 24.59 24.87 61,642
05/14/2014 25.83 26.6 25.1 25.36 91,514
05/13/2014 26.09 26.29 25.2 25.92 113,539
05/12/2014 24.88 26.38 24.88 26.07 158,509
05/09/2014 23.99 24.87 23.62 24.76 30,610
05/08/2014 23.91 25.07 23.76 24.08 56,236
05/07/2014 23.58 24.22 23.25 23.97 117,327
05/06/2014 23.8 25.47 23.26 23.29 82,495
05/05/2014 23.63 24.21 23.22 23.88 30,889
05/02/2014 24.62 24.62 22.79 23.82 95,307
05/01/2014 24.68 24.85 23.565 24.44 90,098
04/30/2014 24.22 24.78 23.59 24.64 60,639
04/29/2014 24.66 24.9 23.94 24.32 70,775
04/28/2014 24.52 25 23.36 24.57 89,334
04/25/2014 25.4 25.4 24.32 24.39 73,002
04/24/2014 25.9 25.96 24.59 25.53 45,566
04/23/2014 26.27 26.27 25.32 25.61 57,326
04/22/2014 25.25 26.698 23.68 26.28 58,341
04/21/2014 24.72 25.4 24.45 25.1 62,562
04/17/2014 24.88 25.44 24.49 24.71 25,832
04/16/2014 24.43 25.388 24.21 24.97 41,104
04/15/2014 24.37 24.85 23.11 24.6 57,667
04/14/2014 24.37 25.562 23.65 24.21 65,373
04/11/2014 24.78 25.36 23.98 24.07 60,041
04/10/2014 26.84 27 24.81 25.04 44,821
04/09/2014 24.37 27.405 24.37 26.84 59,753
04/08/2014 24.99 25.46 23.8 24.24 121,671
04/07/2014 24.18 25.24 23.43 24.88 131,666
04/04/2014 24.76 25.26 23.63 24.265 150,492
04/03/2014 26.25 26.86 24.44 24.58 140,545
04/02/2014 27.14 27.14 25.83 26.05 118,549
04/01/2014 25.9 27.28 25.665 27.15 68,784
03/31/2014 25.01 26.28 25 25.8 89,510
03/28/2014 26.36 26.83 24.76 24.95 147,229
03/27/2014 26.24 27.11 25.95 26.31 84,938
03/26/2014 25.79 26.64 25.79 26.35 152,826
03/25/2014 26.39 26.74 25.25 25.66 46,099
03/24/2014 27.63 27.63 25.72 26.2 123,179
03/21/2014 28.7 28.796 27.12 27.5 97,275
03/20/2014 28.9 28.93 27.9 28.46 179,490
03/19/2014 28.59 29.9 28.53 28.96 147,918
03/18/2014 27.63 29.03 27.63 28.16 67,869
03/17/2014 27.67 28.47 27.58 27.9 70,985
03/14/2014 27.17 27.94 26.695 27.42 74,471
03/13/2014 27.54 27.95 27.09 27.35 57,075
03/12/2014 26.52 27.666 26.36 27.53 49,457
03/11/2014 27.79 28.382 26.37 26.74 190,383
03/10/2014 28.7 29.144 27.05 27.95 158,131
03/07/2014 29.29 29.29 28.03 28.82 73,568
03/06/2014 30.05 30.05 28.56 29 124,838
03/05/2014 29.9 30.5 29.8 30.05 114,466
03/04/2014 30.82 31.08 29.24 30.02 324,218
03/03/2014 30.5 31.31 29.73 30.82 128,757
02/28/2014 31.9 32.98 29.04 31 337,377
02/27/2014 31.93 32.06 31.215 31.75 154,568
02/26/2014 32 32.07 31.28 31.87 117,618
02/25/2014 28.3 31.9 28.3 31.41 147,378
02/24/2014 27.58 28.48 27.54 27.71 41,735
02/21/2014 28.36 28.4 27.55 27.65 28,908
02/20/2014 27.6 28.63 27.365 28.17 28,956
02/19/2014 28.85 28.85 28.155 28.37 23,096
02/18/2014 28.09 29.52 27.82 28.98 60,942
02/14/2014 28.57 28.81 27.69 28.03 56,030
02/13/2014 25.92 29.06 25.762 28.58 93,228
02/12/2014 26.63 26.98 25.94 26.22 45,789
02/11/2014 26.27 27.03 25.54 26.52 44,138
02/10/2014 25.35 26.39 24.76 26.35 47,765
02/07/2014 25.14 26.14 24.65 25.27 43,309
02/06/2014 26.01 26.85 24.83 25.08 40,673
02/05/2014 27.5 27.78 25.35 25.87 142,154
02/04/2014 26.53 27.73 25.87 27.58 128,349
02/03/2014 27.93 28.125 26.1 26.35 83,355
01/31/2014 28.24 28.31 27.34 28.08 43,843
01/30/2014 28.57 28.98 28.31 28.81 117,336
01/29/2014 27.25 28.91 25.877 28.22 61,001
01/28/2014 28 28.98 27.09 27.49 115,810
01/27/2014 28.64 29.24 26.936 27.85 160,123
01/24/2014 28.71 29.36 28.39 28.64 141,807
01/23/2014 29.73 29.73 28.69 29.13 29,591
01/22/2014 28.99 29.95 28.66 29.8 85,127
01/21/2014 28.77 29.53 28.53 28.88 83,949
01/17/2014 28.34 28.93 28.2 28.44 48,038
01/16/2014 25.82 28.36 25.53 28.14 160,587
01/15/2014 25.42 25.81 24.75 25.81 123,555
01/14/2014 23.22 25.85 23.112 25.46 50,869
01/13/2014 24 24.33 22.84 23.05 48,222
01/10/2014 22 24.56 22 23.94 56,922
01/09/2014 22.11 22.32 21.35 21.93 62,211
01/08/2014 20.78 22.4 20.63 21.94 97,521
01/07/2014 21.06 21.34 20.37 20.75 80,697
01/06/2014 20.36 21.145 20.1 20.92 119,671
01/03/2014 20.45 20.69 19.92 20.39 187,479
01/02/2014 20.27 20.86 19.59 20.33 114,268
12/31/2013 20.84 21.26 20.13 20.22 118,301
12/30/2013 20.99 21.64 20.43 20.87 65,068
12/27/2013 22.48 24.92 20.766 20.93 36,132
12/26/2013 21.53 22.74 21.53 22.37 35,646
12/24/2013 21.15 21.89 21.15 21.57 14,337
12/23/2013 21.83 22.2 21.13 21.21 42,734
12/20/2013 21.88 22.2399 21.16 21.62 531,925
12/19/2013 21.32 21.78 20.59 21.77 90,620
12/18/2013 20.34 21.97 19.45 21.39 162,909
12/17/2013 21.89 22.04 20.05 20.34 104,119
12/16/2013 22.3 22.3 21.08 21.96 133,603
12/13/2013 23.36 23.45 22.14 22.3 95,327
12/12/2013 24.07 25 23.08 23.25 48,734
12/11/2013 24.21 24.21 23 24.13 94,672
12/10/2013 23.35 24.69 22.76 24.08 71,924
12/09/2013 23.3352 24.29 22.72 23.57 52,781
12/06/2013 23.7 24.27 22.6 23.45 72,662
12/05/2013 25.03 25.14 23.26 23.42 33,438
12/04/2013 24.86 25.24 24.21 24.91 61,462
12/03/2013 25.31 25.31 23.69 24.86 71,029
12/02/2013 25.55 25.72 24.69 25.31 41,452
11/29/2013 24.11 25.65 24 25.54 17,956
11/27/2013 24.93 24.93 23.71 23.95 30,588
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 Brokers before you trade

Want to trade FX?