Histogenics Corporation Common Stock Historical Stock Prices

HSGX 
$1.85
*  
0.11
5.61%
Get HSGX Alerts
*Delayed - data as of Dec. 7, 2016 13:35 ET  -  Find a broker to begin trading HSGX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    HSGX 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: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

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.
13:35 1.99 1.99 1.85 1.85 150,917
12/06/2016 1.96 1.96 1.86 1.96 24,742
12/05/2016 1.92 2.04 1.825 1.99 69,746
12/02/2016 1.95 1.98 1.92 1.93 30,086
12/01/2016 2.02 2.05 1.93 2 17,596
11/30/2016 2.06 2.06 1.7 1.93 4,967
11/29/2016 2 2.12 1.94 2 50,774
11/28/2016 2 2.05 1.93 2 88,104
11/25/2016 2.1 2.12 2 2.04 41,734
11/23/2016 2.11 2.25 2.07 2.1 36,874
11/22/2016 2.26 2.27 2 2.25 121,463
11/21/2016 2.21 2.28 2.055 2.28 22,766
11/18/2016 2.29 2.31 2.21 2.23 11,263
11/17/2016 2.24 2.32 2.16 2.32 42,748
11/16/2016 2.21 2.25 2.125 2.25 42,168
11/15/2016 2.2 2.31 2.16 2.21 19,709
11/14/2016 2.31 2.4 2.14 2.25 56,519
11/11/2016 2.25 2.4107 2.11 2.35 54,686
11/10/2016 2.4 2.4993 2.01 2.23 168,123
11/09/2016 2.53 2.53 2.39 2.44 34,129
11/08/2016 2.54 2.54 2.54 2.54 601
11/07/2016 2.428 2.428 2.31 2.31 3,801
11/04/2016 2.2544 2.32 2.2544 2.31 5,054
11/03/2016 2.52 2.52 2.32 2.3292 4,189
11/02/2016 2.53 2.57 2.3335 2.44 10,307
11/01/2016 2.67 2.7578 2.441 2.51 11,049
10/31/2016 2.45 2.69 2.34 2.69 17,563
10/28/2016 2.51 2.5389 2.42 2.4399 18,970
10/27/2016 2.9 2.94 2.45 2.4853 125,873
10/26/2016 2.83 2.97 2.815 2.97 69,042
10/25/2016 2.899 2.92 2.72 2.89 64,164
10/24/2016 2.73 2.86 2.7 2.85 68,980
10/21/2016 2.69 2.73 2.65 2.66 12,385
10/20/2016 2.85 2.85 2.72 2.77 5,253
10/19/2016 2.84 2.9 2.7241 2.74 22,271
10/18/2016 2.75 2.89 2.664 2.84 32,098
10/17/2016 2.85 3 2.7101 2.76 10,310
10/14/2016 2.85 2.95 2.85 2.85 11,910
10/13/2016 2.94 3.02 2.88 2.89 8,742
10/12/2016 3.027 3.08 2.816 2.94 11,673
10/11/2016 3.06 3.1748 3.06 3.06 21,321
10/10/2016 3.01 3.1 2.81 3.09 30,603
10/07/2016 3.3584 3.3584 2.91 3.05 29,208
10/06/2016 3.35 3.45 3.2 3.215 57,745
10/05/2016 3.26 3.56 3.22 3.24 80,279
10/04/2016 3.2 3.21 3.077 3.19 19,089
10/03/2016 3.06 3.22 3.01 3.1 80,397
09/30/2016 3.22 3.24 3.159 3.21 5,269
09/29/2016 3.21 3.25 3.011 3.22 14,509
09/28/2016 3.2 3.39 3.17 3.17 65,386
09/27/2016 3.19 3.25 3.18 3.19 44,071
09/26/2016 3.24 3.3 3.17 3.17 86,120
09/23/2016 3.08 3.28 3.08 3.255 5,859
09/22/2016 3.13 3.28 3.04 3.06 53,874
09/21/2016 3.19 3.4 3.1 3.19 56,378
09/20/2016 3.06 3.32 2.92 3.29 59,444
09/19/2016 3.21 3.35 2.99 3.0701 19,525
09/16/2016 3 3.23 2.82 3.21 131,378
09/15/2016 3.31 3.55 3.2 3.44 20,322
09/14/2016 3.36 3.455 3.26 3.31 15,022
09/13/2016 3.64 3.64 3.21 3.34 36,194
09/12/2016 3.65 3.75 3.52 3.61 11,523
09/09/2016 4.06 4.06 3.61 3.62 52,676
09/08/2016 3.67 4.47 3.4201 4.01 97,748
09/07/2016 2.99 3.64 2.95 3.56 72,505
09/06/2016 3.34 3.34 3.02 3.02 31,666
*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?