HPTX

Hyperion Therapeutics, Inc. Historical Stock Prices

$45.97
*  
0.03
0.07%
Get HPTX Alerts
*Delayed - data as of May 6, 2015 13:05 ET  -  Find a broker to begin trading HPTX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    HPTX Real Time
 
 
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 05-MAY-2014 TO 05-MAY-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.
13:05  45.98  46  45.97  45.97 90,338
05/05/2015 46 46.01 45.96 46 327,451
05/04/2015 46 46.03 45.96 45.99 311,054
05/01/2015 46.01 46.02 45.95 45.99 163,696
04/30/2015 45.98 46 45.95 45.96 482,846
04/29/2015 45.95 46.06 45.95 45.95 95,062
04/28/2015 45.95 46.1 45.93 46.05 293,532
04/27/2015 45.97 46.01 45.9 45.95 228,825
04/24/2015 46.05 46.09 45.96 45.97 96,553
04/23/2015 46 46.2 45.95 46.08 95,584
04/22/2015 46.25 46.25 45.95 45.96 146,330
04/21/2015 46.07 46.57 46.05 46.14 347,198
04/20/2015 46.03 46.36 45.97 46.02 196,993
04/17/2015 45.9 46.06 45.86 46.06 284,889
04/16/2015 45.88 46.11 45.86 45.9 556,416
04/15/2015 45.85 45.94 45.8 45.89 480,886
04/14/2015 45.85 45.88 45.79 45.82 375,464
04/13/2015 45.85 45.91 45.805 45.81 593,868
04/10/2015 45.84 45.89 45.78 45.79 629,086
04/09/2015 45.83 45.9 45.7855 45.8 307,953
04/08/2015 45.87 45.9 45.75 45.83 593,873
04/07/2015 45.9 45.96 45.76 45.88 480,052
04/06/2015 45.83 45.95 45.735 45.91 950,348
04/02/2015 46 46 45.78 45.89 959,870
04/01/2015 45.75 46.78 45.67 46.06 1,519,016
03/31/2015 45.86 45.98 45.76 45.9 2,070,529
03/30/2015 45.82 46.96 45.82 45.98 8,713,794
03/27/2015 43.46 45.4 40.69 42.74 638,532
03/26/2015 42.28 44.12 41.39 43.56 653,820
03/25/2015 42.07 42.73 40.61 42.11 466,498
03/24/2015 41.52 43.13 40.9993 41.87 451,948
03/23/2015 40.64 43.5 39.61 41.39 812,474
03/20/2015 39.94 40.56 38.69 40.49 521,557
03/19/2015 38.94 40.97 38.73 39.64 1,288,635
03/18/2015 40.96 40.96 38.17 38.73 1,031,415
03/17/2015 37.7 40.24 36.77 40.03 910,115
03/16/2015 36.09 37.5 35.37 37.33 881,997
03/13/2015 35.53 35.93 34.58 35.12 443,424
03/12/2015 33.06 35.715 32.87 35.33 491,960
03/11/2015 32.99 33.73 32.52 32.87 330,131
03/10/2015 29.17 32.98 29.17 32.82 436,808
03/09/2015 29.6 30 29.05 29.86 218,960
03/06/2015 29.53 29.96 28.9 29.43 179,107
03/05/2015 29.75 30.36 29.28 29.8 228,053
03/04/2015 29.58 29.95 28.59 29.73 195,686
03/03/2015 29.22 30 29 29.78 293,730
03/02/2015 29.5 30.35 29.48 30.17 438,355
02/27/2015 30.59 30.59 29.03 29.55 459,339
02/26/2015 27.33 27.9 26.64 27.73 85,125
02/25/2015 26.86 27.52 26.61 27.45 91,340
02/24/2015 27.45 27.5 26.73 26.99 88,542
02/23/2015 27.26 27.58 27.25 27.42 73,556
02/20/2015 27.54 27.68 27.13 27.42 64,078
02/19/2015 27.53 27.645 27.24 27.49 264,239
02/18/2015 27.07 27.59 26.98 27.57 79,522
02/17/2015 26.77 27.285 26.67 27.18 94,598
02/13/2015 26.92 27 26.33 26.83 59,841
02/12/2015 26.73 27.185 25.97 26.88 56,086
02/11/2015 26.7 27.48 26.44 26.51 100,260
02/10/2015 26.26 26.96 26.06 26.76 79,542
02/09/2015 26.04 26.612 25.84 25.97 91,579
02/06/2015 26.67 26.84 26.1 26.28 67,814
02/05/2015 26.3 27.08 26.25 26.74 161,215
02/04/2015 25.41 26.27 25.04 26.13 158,639
02/03/2015 25.73 25.8 24.78 25.66 114,486
02/02/2015 25.46 25.71 24.73 25.48 158,552
01/30/2015 25.77 26.29 24.94 25.3 115,894
01/29/2015 25.13 26.6 24.97 26.03 79,588
01/28/2015 26.82 26.82 24.99 25.05 77,286
01/27/2015 25.09 26.61 25 26.53 167,819
01/26/2015 25.05 25.64 24.82 25.39 94,786
01/23/2015 24.9 25.4 24.535 24.95 72,606
01/22/2015 24.3 25.06 23.61 24.94 99,115
01/21/2015 25.1 25.4 24.21 24.25 113,893
01/20/2015 24.77 25.62 24.29 25.1 123,545
01/16/2015 23.66 24.87 23.66 24.79 94,819
01/15/2015 24.13 24.94 23.38 23.78 174,364
01/14/2015 25.02 25.45 24.63 24.98 105,414
01/13/2015 25.18 25.46 24.82 25.33 241,269
01/12/2015 25.16 25.56 24.27 25.22 189,753
01/09/2015 25.01 25.53 24.76 24.95 160,683
01/08/2015 24.75 25.24 24.59 25.095 137,970
01/07/2015 23.46 24.51 23.06 24.5 98,271
01/06/2015 24.35 24.71 23.02 23.34 157,972
01/05/2015 24.27 24.98 24.08 24.34 159,336
01/02/2015 24.19 24.41 23.49 24.28 157,696
12/31/2014 23.22 24.24 23.22 24 133,381
12/30/2014 23.18 23.73 23.02 23.08 118,128
12/29/2014 23.76 23.76 22.45 23.16 100,038
12/26/2014 21.9 22.6 21.78 22.5 237,426
12/24/2014 21.96 22.3 21.65 21.91 109,966
12/23/2014 23.95 23.95 21.92 21.99 250,152
12/22/2014 23.05 23.43 22.78 23.35 190,912
12/19/2014 22.67 23.04 22.5 22.97 840,394
12/18/2014 22.55 22.86 21.7 22.72 329,950
12/17/2014 21.73 22.27 21.47 22.23 268,593
12/16/2014 21.65 22.1 21.32 21.6 295,790
12/15/2014 22.08 22.38 21.38 21.66 277,086
12/12/2014 21.57 22.4 21.5 21.89 168,628
12/11/2014 21.89 22.74 21.815 21.87 133,319
12/10/2014 22.43 22.585 21.69 21.7 123,577
12/09/2014 21.48 22.65 21.1 22.58 337,985
12/08/2014 21.59 22.165 21.57 21.67 156,725
12/05/2014 20.72 21.85 20.72 21.58 232,912
12/04/2014 20.25 21.275 20.25 20.75 136,486
12/03/2014 21.02 21.3 20.55 21.05 249,365
12/02/2014 20.82 21.55 20.5825 21.04 511,359
12/01/2014 20.47 21.44 20.23 20.4 162,724
11/28/2014 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
*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?