Historical Stock Prices

HTBI 
$18.55
*  
0.04
0.22%
Get HTBI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading HTBI now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-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.
04/28/2016 18.75 18.99 18.55 18.59 29,066
04/27/2016 18.98 19 18.53 18.81 28,562
04/26/2016 18.8 18.99 18.68 18.98 34,273
04/25/2016 18.64 18.94 18.53 18.72 20,398
04/22/2016 18.85 18.98 18.76 18.94 26,270
04/21/2016 19.17 19.17 18.74 18.85 28,610
04/20/2016 18.94 19.18 18.94 19.03 62,629
04/19/2016 18.79 19.03 18.7263 19.03 17,143
04/18/2016 18.87 18.93 18.66 18.79 19,863
04/15/2016 18.82 19 18.82 18.92 24,788
04/14/2016 18.86 18.97 18.71 18.9 22,612
04/13/2016 18.4 18.95 18.4 18.93 37,605
04/12/2016 18.45 18.58 18.2 18.34 22,034
04/11/2016 18.11 18.53 18.0201 18.48 35,544
04/08/2016 18.19 18.21 17.98 18.01 24,540
04/07/2016 18.04 18.24 18.0299 18.13 36,436
04/06/2016 18.14 18.33 17.98 18.17 35,726
04/05/2016 18.25 18.28 18.025 18.17 150,631
04/04/2016 18.35 18.45 18.24 18.32 29,637
04/01/2016 18.3 18.53 18.26 18.4 37,375
03/31/2016 18.7 18.7 18.29 18.33 35,945
03/30/2016 18.88 18.9 18.55 18.59 25,488
03/29/2016 18.29 18.85 18.25 18.84 43,787
03/28/2016 18.35 18.44 18.2 18.24 48,878
03/24/2016 18.34 18.42 18.08 18.36 23,508
03/23/2016 18.35 18.505 18.24 18.4 36,397
03/22/2016 18.46 18.67 18.2 18.39 34,252
03/21/2016 18.66 18.72 18.42 18.49 32,198
03/18/2016 18.61 18.76 18.51 18.75 96,677
03/17/2016 18.07 18.5878 18.07 18.47 33,122
03/16/2016 18.39 18.39 18.1 18.19 26,113
03/15/2016 18.13 18.49 18.13 18.23 29,695
03/14/2016 18.37 18.48 18.12 18.18 21,854
03/11/2016 18.39 19.075 18.27 18.46 27,505
03/10/2016 18.06 18.41 17.83 18.33 35,150
03/09/2016 18.35 18.5 17.98 18.05 28,340
03/08/2016 18.12 18.5 18.12 18.31 37,927
03/07/2016 18.1 18.24 18 18.17 19,227
03/04/2016 18.1 18.22 18.04 18.12 21,888
03/03/2016 17.83 18.15 17.79 18.15 83,851
03/02/2016 17.77 17.84 17.61 17.78 41,464
03/01/2016 17.69 17.86 17.63 17.82 40,575
02/29/2016 17.6 17.69 17.54 17.61 63,696
02/26/2016 17.6 17.68 17.3 17.66 45,485
02/25/2016 17.44 17.66 17.3803 17.58 18,576
02/24/2016 17.01 17.44 17.01 17.38 36,791
02/23/2016 17.56 17.56 17.27 17.4 41,191
02/22/2016 17.7 17.88 17.55 17.6 38,120
02/19/2016 17.5 17.8 17.49 17.53 39,298
02/18/2016 17.5 17.59 17.285 17.49 47,153
02/17/2016 17.6 17.6 17.4 17.51 95,868
02/16/2016 17.73 17.91 17.4 17.53 25,505
02/12/2016 17.54 17.62 17.35 17.52 55,182
02/11/2016 17.43 17.45 17.195 17.35 40,811
02/10/2016 17.56 17.94 17.46 17.49 49,645
02/09/2016 17.37 17.54 17.13 17.45 45,067
02/08/2016 17.15 17.62 16.97 17.51 66,517
02/05/2016 17.56 17.68 17.15 17.23 69,570
02/04/2016 17.6 17.675 17.23 17.63 47,882
02/03/2016 17.7 18.02 17.52 17.56 115,212
02/02/2016 17.97 17.97 17.38 17.68 86,364
02/01/2016 18.21 18.23 18 18.09 60,225
01/29/2016 18.27 18.56 18.27 18.5 67,728
01/28/2016 18.23 18.43 18 18.24 55,277
01/27/2016 18.45 18.55 18.15 18.15 37,473
01/26/2016 18.84 18.84 18.31 18.45 89,026
01/25/2016 18.82 18.82 18.59 18.64 47,902
01/22/2016 19 19 18.74 18.83 55,776
01/21/2016 19.22 19.22 18.71 18.92 74,919
01/20/2016 19.15 19.39 19.08 19.22 87,625
01/19/2016 19.47 19.54 19.18 19.32 62,832
01/15/2016 18.83 19.5 18.83 19.45 233,525
01/14/2016 19.44 19.5 19.13 19.29 76,631
01/13/2016 19.53 19.53 19.1 19.31 89,295
01/12/2016 19.5 19.66 19.32 19.49 46,698
01/11/2016 19.46 19.6 19.38 19.59 29,899
01/08/2016 19.32 19.51 19.3 19.35 44,372
01/07/2016 19.3 19.47 19.13 19.3 62,689
01/06/2016 19.25 19.56 19.2 19.36 33,701
01/05/2016 19.3 19.7 19.3 19.4 25,686
01/04/2016 19.99 19.99 19.25 19.42 56,451
12/31/2015 20.21 20.32 19.92 20.25 53,609
12/30/2015 20.58 20.98 20.29 20.31 23,833
12/29/2015 20.29 20.6 19.91 20.55 22,999
12/28/2015 19.92 20.24 19.67 20.24 24,033
12/24/2015 20.22 20.31 19.92 20.17 12,493
12/23/2015 20.22 20.22 20 20.14 22,136
12/22/2015 20.15 20.17 19.7999 20.17 27,384
12/21/2015 20.24 20.28 19.9 20.11 48,650
12/18/2015 19.85 20.56 19.8 20.24 168,489
12/17/2015 20.1 20.13 19.7 19.96 30,917
12/16/2015 19.81 20.09 19.57 19.98 66,667
12/15/2015 19.39 19.64 19.3 19.63 21,292
12/14/2015 19.26 19.46 19.25 19.32 36,887
12/11/2015 19.08 19.54 18.8 19.26 53,099
12/10/2015 19.4 19.46 19.25 19.26 34,917
12/09/2015 19.3 19.41 19.25 19.38 44,384
12/08/2015 19.41 19.53 19.3 19.3 20,298
12/07/2015 19.91 19.91 19.29 19.53 37,464
12/04/2015 19.5 20 19.5 19.93 24,043
12/03/2015 19.68 19.97 19.5 19.5 58,661
12/02/2015 19.94 20.04 19.61 19.66 21,159
12/01/2015 19.99 20.16 19.83 19.99 120,167
11/30/2015 20 20 19.83 19.99 61,117
11/27/2015 19.93 20 19.8744 19.98 9,933
11/25/2015 19.94 19.99 19.77 19.96 19,575
11/24/2015 19.96 20 19.75 19.97 26,970
11/23/2015 19.82 20 19.81 19.98 54,993
11/20/2015 19.4 19.83 19.39 19.78 51,123
11/19/2015 19.44 19.53 19.1 19.36 22,263
11/18/2015 19.33 19.7 19.1 19.44 45,191
11/17/2015 19.24 19.64 19.1 19.26 59,977
11/16/2015 19.1 19.32 19.04 19.32 39,611
11/13/2015 19.02 19.37 19.02 19.19 23,261
11/12/2015 19.74 19.77 19.03 19.16 26,216
11/11/2015 19.99 20.01 19.83 19.85 15,625
11/10/2015 19.65 20 19.54 19.99 25,765
11/09/2015 19.99 19.99 19.53 19.71 38,661
11/06/2015 19.33 19.99 19.33 19.99 39,196
11/05/2015 19.12 19.39 19.0501 19.32 30,583
11/04/2015 18.95 19.13 18.83 19.1 53,576
11/03/2015 18.65 18.97 17.5 18.92 91,799
11/02/2015 18.92 18.95 18.68 18.71 89,219
10/30/2015 19.54 19.54 18.49 18.94 176,611
10/29/2015 19.98 20.12 19.73 19.94 40,830
10/28/2015 19.61 20.18 19.61 19.99 82,412
10/27/2015 20.01 20.1 19.54 19.6 31,983
10/26/2015 20.01 20.1 19.9 19.97 95,270
10/23/2015 19.92 20.07 19.83 20.01 54,274
10/22/2015 19.48 20.1 19.48 19.81 38,129
10/21/2015 19.79 19.84 19.42 19.44 48,409
10/20/2015 19.37 19.77 19.37 19.75 49,161
10/19/2015 19.22 19.47 19.22 19.45 30,985
10/16/2015 19.36 19.37 19.2 19.29 36,587
10/15/2015 19.04 19.32 18.96 19.32 51,118
10/14/2015 18.99 19.11 18.95 18.95 76,808
10/13/2015 19.04 19.18 18.9 19.09 585,137
10/12/2015 18.85 19.08 18.82 19.06 41,117
10/09/2015 18.98 19.04 18.7401 18.82 36,808
10/08/2015 18.9 19.25 18.826 18.89 107,256
10/07/2015 18.82 19 18.55 18.9 53,812
10/06/2015 18.8 18.85 18.71 18.74 96,732
10/05/2015 18.65 18.8 18.55 18.75 56,520
10/02/2015 18.5 18.65 18.25 18.63 139,880
10/01/2015 18.6 18.69 18.5 18.61 55,603
09/30/2015 18.75 18.75 18.5 18.55 201,534
09/29/2015 18.51 18.705 18.44 18.67 81,253
09/28/2015 18.37 18.71 18.37 18.51 49,995
09/25/2015 18.73 18.75 18.35 18.43 77,863
09/24/2015 18.3 18.58 18.23 18.55 86,146
09/23/2015 18.35 18.4 18.32 18.37 89,251
09/22/2015 18.3 18.38 18.2 18.32 57,728
09/21/2015 18.44 18.54 18.37 18.44 49,165
09/18/2015 17.95 18.68 17.95 18.43 307,536
09/17/2015 18.15 18.37 18.1 18.11 74,906
09/16/2015 18.2 18.27 18.15 18.15 51,169
09/15/2015 18.17 18.24 18.15 18.2 73,549
09/14/2015 18.25 18.27 18.19 18.19 51,727
09/11/2015 17.99 18.27 17.98 18.25 119,039
09/10/2015 18 18.06 17.99 17.99 87,700
09/09/2015 18.2 18.37 18.01 18.01 79,323
09/08/2015 18.15 18.17 18.08 18.1 122,674
09/04/2015 17.89 18.05 17.89 17.98 23,837
09/03/2015 18.03 18.2 18.03 18.06 48,340
09/02/2015 18.07 18.11 17.94 18.08 73,026
09/01/2015 17.99 18.15 17.89 17.92 117,161
08/31/2015 18 18.2 17.8911 18.19 83,579
08/28/2015 18.02 18.23 18.02 18.18 34,013
08/27/2015 18.07 18.32 18.04 18.1 64,604
08/26/2015 18.08 18.08 17.77 18.01 44,882
08/25/2015 18.19 18.19 17.705 17.78 60,259
08/24/2015 18 18.22 17.82 17.85 85,771
08/21/2015 18.04 18.51 18.04 18.39 87,535
08/20/2015 18.43 18.59 18.1301 18.38 69,171
08/19/2015 18.41 18.68 18.34 18.53 30,810
08/18/2015 18.62 18.7 18.39 18.49 29,726
08/17/2015 18.4 18.79 18.3 18.61 77,073
08/14/2015 18.36 18.55 18.36 18.5 31,202
08/13/2015 18.39 18.5 18.37 18.37 36,494
08/12/2015 18.41 18.46 18.27 18.42 55,380
08/11/2015 18.31 18.49 18.31 18.48 33,111
08/10/2015 18.34 18.5 18.24 18.4 79,479
08/07/2015 18.23 18.31 18.1 18.18 37,405
08/06/2015 18.43 18.47 18.24 18.33 56,908
08/05/2015 17.87 18.37 17.83 18.35 134,277
08/04/2015 17.28 17.78 17.22 17.73 96,332
08/03/2015 17.13 17.3 17.13 17.25 277,707
07/31/2015 17.06 17.23 17 17.14 55,277
07/30/2015 16.88 17.04 16.8501 17.01 25,780
07/29/2015 16.75 16.93 16.72 16.92 42,490
07/28/2015 16.81 17.025 16.75 16.75 47,795
07/27/2015 16.71 16.91 16.71 16.77 35,108
07/24/2015 16.75 16.89 16.75 16.84 84,064
07/23/2015 17 17.02 16.75 16.76 43,756
07/22/2015 16.75 17.06 16.75 17.03 54,522
07/21/2015 16.83 17.06 16.75 16.8 26,312
07/20/2015 16.97 16.98 16.75 16.89 52,788
07/17/2015 17.18 17.18 16.98 16.99 35,776
07/16/2015 17.15 17.24 17.07 17.11 29,660
07/15/2015 17.135 17.16 16.99 17.1 52,531
07/14/2015 17.2 17.2 16.99 17.11 36,486
07/13/2015 17.1 17.3 17.1 17.17 50,530
07/10/2015 16.96 17.09 16.96 17.03 64,815
07/09/2015 16.99 17.07 16.75 16.85 30,012
07/08/2015 16.88 16.97 16.79 16.83 69,611
07/07/2015 17.16 17.19 16.88 16.98 42,344
07/06/2015 17.24 17.26 17.16 17.19 60,357
07/02/2015 16.89 17.33 16.85 17.27 109,399
07/01/2015 16.81 16.95 16.75 16.75 75,644
06/30/2015 16.81 16.84 16.75 16.76 46,745
06/29/2015 16.85 16.87 16.57 16.75 83,707
06/26/2015 16.8 16.91 16.75 16.91 278,226
06/25/2015 16.87 16.87 16.75 16.77 61,118
06/24/2015 16.7 16.85 16.69 16.77 73,854
06/23/2015 16.56 16.75 16.51 16.71 114,126
06/22/2015 16.88 16.91 16.39 16.58 116,546
06/19/2015 16.49 16.94 16.4 16.85 224,224
06/18/2015 16.42 16.48 16.3 16.41 57,206
06/17/2015 16.33 16.48 16.25 16.32 86,320
06/16/2015 16.07 16.27 16 16.26 102,486
06/15/2015 16.08 16.16 15.84 16.1 138,254
06/12/2015 15.99 16.15 15.91 16.14 107,455
06/11/2015 15.89 15.99 15.88 15.99 63,568
06/10/2015 15.82 16 15.79 15.92 120,853
06/09/2015 15.7 15.9 15.7 15.81 104,945
06/08/2015 15.84 15.85 15.72 15.73 83,121
06/05/2015 15.63 15.96 15.58 15.9 145,937
06/04/2015 15.65 15.74 15.5 15.59 48,640
06/03/2015 15.62 15.79 15.57 15.75 100,661
06/02/2015 15.5 15.64 15.39 15.54 148,322
06/01/2015 15.58 15.58 15.4 15.45 79,126
05/29/2015 15.46 15.51 15.41 15.48 163,902
05/28/2015 15.5 15.52 15.35 15.5 41,310
05/27/2015 15.48 15.57 15.43 15.49 109,022
05/26/2015 15.58 15.65 15.42 15.47 314,420
05/22/2015 15.63 15.71 15.51 15.67 85,222
05/21/2015 15.82 15.82 15.62 15.65 36,398
05/20/2015 15.83 15.84 15.68 15.7 26,371
05/19/2015 15.79 15.972 15.69 15.84 187,797
05/18/2015 15.69 16 15.66 15.85 112,318
05/15/2015 15.79 15.82 15.73 15.75 24,300
05/14/2015 15.74 15.84 15.72 15.8 18,876
05/13/2015 15.67 15.72 15.6 15.66 24,873
05/12/2015 15.64 15.71 15.56 15.65 52,510
05/11/2015 15.87 15.9 15.6253 15.73 56,761
05/08/2015 15.86 15.9 15.85 15.86 115,056
05/07/2015 15.62 15.89 15.61 15.78 36,005
05/06/2015 15.71 15.71 15.6 15.67 56,058
05/05/2015 15.6 15.73 15.6 15.67 50,427
05/04/2015 15.62 15.78 15.62 15.66 45,929
05/01/2015 15.64 15.73 15.61 15.62 54,655
04/30/2015 15.81 15.86 15.6 15.64 88,807
04/29/2015 15.91 16.01 15.91 15.98 36,146
04/28/2015 15.88 16.01 15.88 16 48,223
*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?