HTBK

Historical Stock Prices

$8.96
*  
0.02
0.22%
Get HTBK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading HTBK 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: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 8.95 8.99 8.911 8.96 13,074
12/24/2014 8.93 8.95 8.86 8.94 7,017
12/23/2014 8.72 8.94 8.71 8.9 17,128
12/22/2014 8.78 8.88 8.73 8.84 24,810
12/19/2014 8.76 8.82 8.72 8.81 77,911
12/18/2014 8.77 8.84 8.685 8.8 24,800
12/17/2014 8.51 8.77 8.39 8.72 29,111
12/16/2014 8.4 8.65 8.39 8.47 27,234
12/15/2014 8.52 8.52 8.32 8.39 16,601
12/12/2014 8.33 8.54 8.33 8.38 18,630
12/11/2014 8.5 8.56 8.4 8.41 24,922
12/10/2014 8.68 8.8 8.42 8.44 31,009
12/09/2014 8.48 8.74 8.48 8.73 24,315
12/08/2014 8.49 8.63 8.49 8.56 16,813
12/05/2014 8.41 8.65 8.392 8.55 33,125
12/04/2014 8.34 8.53 8.34 8.42 13,823
12/03/2014 8.35 8.46 8.3 8.45 22,030
12/02/2014 8.29 8.4 8.26 8.39 28,551
12/01/2014 8.24 8.33 8.21 8.25 31,742
11/28/2014 8.5 8.5 8.22 8.24 11,704
11/26/2014 8.41 8.48 8.39 8.48 6,927
11/25/2014 8.46 8.5199 8.38 8.47 6,299
11/24/2014 8.27 8.44 8.27 8.43 16,567
11/21/2014 8.47 8.47 8.26 8.28 18,903
11/20/2014 8.26 8.38 8.2 8.38 14,372
11/19/2014 8.58 8.58 8.31 8.32 22,540
11/18/2014 8.55 8.59 8.5 8.56 15,446
11/17/2014 8.78 8.78 8.46 8.5 18,748
11/14/2014 8.94 8.94 8.81 8.83 36,264
11/13/2014 8.9 8.94 8.8 8.92 17,908
11/12/2014 8.77 8.9 8.67 8.9 24,241
11/11/2014 8.87 8.87 8.79 8.83 38,030
11/10/2014 8.85 8.85 8.75 8.85 22,829
11/07/2014 8.57 8.85 8.57 8.85 25,925
11/06/2014 8.62 8.79 8.48 8.77 55,844
11/05/2014 8.8 8.8 8.71 8.75 32,263
11/04/2014 8.6 8.75 8.59 8.75 26,941
11/03/2014 8.7 8.73 8.62 8.68 71,330
10/31/2014 8.74 8.74 8.63 8.7 54,002
10/30/2014 8.47 8.65 8.34 8.63 52,338
10/29/2014 8.46 8.53 8.33 8.52 52,107
10/28/2014 8.3 8.49 8.28 8.48 80,112
10/27/2014 8.22 8.33 8.19 8.28 25,305
10/24/2014 8.43 8.43 8.1 8.29 22,930
10/23/2014 8.4 8.4 8.25 8.34 19,490
10/22/2014 8.36 8.43 8.25 8.25 15,189
10/21/2014 8.34 8.44 8.3 8.43 22,016
10/20/2014 8.41 8.43 8.28 8.33 35,670
10/17/2014 8.6 8.64 8.42 8.42 29,781
10/16/2014 8.4 8.6 8.4 8.56 44,797
10/15/2014 8.48 8.58 8.34 8.49 44,822
10/14/2014 8.55 8.64 8.5 8.56 53,698
10/13/2014 8.36 8.55 8.36 8.51 36,029
10/10/2014 8.3 8.45 8.3 8.34 29,382
10/09/2014 8.4 8.49 8.3 8.3 21,707
10/08/2014 8.3 8.46 8.3 8.43 45,647
10/07/2014 8.31 8.41 8.3 8.3 12,008
10/06/2014 8.32 8.41 8.3 8.35 19,223
10/03/2014 8.33 8.38 8.25 8.32 49,933
10/02/2014 8.335 8.4 8.19 8.25 44,001
10/01/2014 8.22 8.35 8.16 8.26 58,609
09/30/2014 8.26 8.32 8.2 8.21 82,419
09/29/2014 8.22 8.32 8.22 8.28 69,321
09/26/2014 8.15 8.3 8.15 8.29 67,956
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?