Historical Stock Prices

HT 
$24.94
*  
0.15
0.61%
Get HT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading HT now
Exchange: NYSE
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: 3 Month, From 28-MAY-2015 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 24.77 24.97 24.43 24.94 361,192
08/27/2015 24.54 25.055 24.39 24.79 463,594
08/26/2015 24.03 24.41 23.7 24.35 647,183
08/25/2015 24.58 24.58 23.49 23.59 738,875
08/24/2015 23.89 24.72 23.61 23.96 600,963
08/21/2015 24.51 25.05 24.33 24.8 808,648
08/20/2015 25.11 25.18 24.88 24.91 333,556
08/19/2015 25.23 25.31 25.04 25.19 305,595
08/18/2015 25.33 25.51 25.27 25.38 255,925
08/17/2015 25.15 25.45 25.004 25.38 270,641
08/14/2015 25.18 25.28 25.09 25.23 302,304
08/13/2015 25.14 25.42 24.77 25.22 359,928
08/12/2015 25.73 25.89 24.75 25.24 1,056,721
08/11/2015 25.75 26.25 25.61 26.18 379,840
08/10/2015 25.97 25.97 25.53 25.86 369,474
08/07/2015 25.81 26.13 25.7 25.77 372,062
08/06/2015 26.43 26.46 25.52 25.98 539,854
08/05/2015 26.97 26.97 26.21 26.5 655,359
08/04/2015 27.26 27.32 26.7 26.89 696,830
08/03/2015 27.13 27.32 27.014 27.23 557,980
07/31/2015 27 27.19 26.78 27.12 559,605
07/30/2015 27.29 27.4999 26.88 26.91 763,411
07/29/2015 28.2 28.51 27.28 27.37 1,357,232
07/28/2015 26.51 26.77 26.14 26.29 925,571
07/27/2015 26.71 26.94 26.31 26.43 672,083
07/24/2015 27.01 27.05 26.66 26.79 731,743
07/23/2015 28.11 28.16 26.76 27 913,263
07/22/2015 28.04 28.29 28.02 28.12 380,703
07/21/2015 28.22 28.35 28.05 28.08 364,965
07/20/2015 28.15 28.25 27.98 28.12 617,775
07/17/2015 28.21 28.35 28.15 28.21 431,372
07/16/2015 28.37 28.6 28.2 28.26 620,293
07/15/2015 28.07 28.49 28.02 28.28 1,766,333
07/14/2015 28.14 28.31 28 28.09 658,902
07/13/2015 28 28.33 27.77 27.95 602,219
07/10/2015 27.77 27.93 27.5 27.78 634,574
07/09/2015 27.77 27.79 27.44 27.49 636,513
07/08/2015 27.62 27.8899 27.45 27.57 585,672
07/07/2015 27.4 27.97 27.24 27.77 846,107
07/06/2015 26.54 27.2 26.39 27.16 695,244
07/02/2015 26.5 26.87 26.37 26.67 557,939
07/01/2015 25.93 26.37 25.64 26.35 724,700
06/30/2015 25.79 25.79 25.42 25.64 745,947
06/29/2015 26.05 26.235 25.49 25.56 717,673
06/26/2015 25.65 26.14 25.4 26.09 1,193,563
06/25/2015 26.25 26.27 25.83 25.87 573,679
06/24/2015 26.22 26.53 26.13 26.14 785,624
06/23/2015 25.92 26.32 25.67 26.2 649,172
06/22/2015 26 26.26 25.96 26.08 469,768
06/19/2015 25.8 26.12 25.72 25.96 1,026,535
06/18/2015 25.36 25.8 25.32 25.8 994,797
06/17/2015 25.48 25.48 25.04 25.24 948,647
06/16/2015 25.36 25.56 25.36 25.44 401,484
06/15/2015 25.76 25.84 25.36 25.4 398,695
06/12/2015 26 26.08 25.72 25.84 178,719
06/11/2015 25.84 26.16 25.8 26 461,919
06/10/2015 25.56 25.88 25.44 25.76 253,630
06/09/2015 25.36 25.52 25.28 25.44 273,410
06/08/2015 25.48 25.6 25.26 25.44 209,404
06/05/2015 25.36 25.56 25.08 25.52 208,899
06/04/2015 25.52 25.68 25.48 25.6 171,978
06/03/2015 25.84 25.96 25.6 25.68 177,859
06/02/2015 25.72 26.2 25.72 25.84 240,894
06/01/2015 25.6 25.96 25.36 25.92 326,633
05/29/2015 25.76 25.92 25.36 25.44 1,073,960
05/28/2015 25.84 25.96 25.6 25.76 164,542
*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?