HTBX

Heat Biologics, Inc. Historical Stock Prices

$5.3
*  
1.16
28.02%
Get HTBX Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading HTBX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    HTBX 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.15  6.84  5.14  5.30 1,365,193
08/21/2014 5.15 6.84 5.14 5.3 1,365,193
08/20/2014 4.15 4.25 4.12 4.14 3,926
08/19/2014 4.35 4.35 4.079 4.23 5,221
08/18/2014 4.06 4.42 4.0501 4.32 11,043
08/15/2014 3.9 4 3.9 4 710
08/14/2014 3.8601 3.97 3.86 3.9395 15,132
08/13/2014 4.04 4.07 3.95 3.96 11,375
08/12/2014 3.9 4.08 3.9 3.9 8,388
08/11/2014 3.88 4.076 3.8301 3.94 10,064
08/08/2014 3.65 3.97 3.65 3.97 10,704
08/07/2014 3.6 3.87 3.6 3.81 13,945
08/06/2014 3.85 3.98 3.61 3.81 10,938
08/05/2014 4.17 4.23 3.64 3.85 19,763
08/04/2014 4.37 4.47 4.25 4.35 14,180
08/01/2014 4.1701 4.38 4.1701 4.22 8,553
07/31/2014 4.28 4.47 4.26 4.28 4,572
07/30/2014 4.25 4.31 4.25 4.31 2,600
07/29/2014 4.01 4.47 4.01 4.3799 71,021
07/28/2014 4.03 4.21 4.01 4.06 30,714
07/25/2014 4.16 4.16 4 4.13 11,688
07/24/2014 4.06 4.2 4.06 4.15 1,700
07/23/2014 4.08 4.29 4.07 4.15 35,808
07/22/2014 4.15 4.26 4.05 4.1 14,076
07/21/2014 4.4 4.4 4 4.13 72,516
07/18/2014 4.5 4.51 4.26 4.4 13,092
07/17/2014 4.651 4.66 4.5399 4.66 5,049
07/16/2014 4.75 4.78 4.661 4.672 5,521
07/15/2014 4.78 4.78 4.7701 4.779 1,700
07/14/2014 4.85 4.85 4.691 4.8 1,655
07/11/2014 4.95 4.95 4.68 4.73 9,950
07/10/2014 5.069 5.079 4.89 4.95 2,420
07/09/2014 4.9425 5.0072 4.94 5.0072 1,714
07/08/2014 5.16 5.18 4.96 4.96 7,555
07/07/2014 5.35 5.35 5.17 5.23 4,547
07/03/2014 5.29 5.3 5.2208 5.25 3,038
07/02/2014 5.16 5.3176 5.16 5.27 5,809
07/01/2014 5.613 5.78 5.11 5.17 34,312
06/30/2014 5.31 5.66 5.3 5.55 12,377
06/27/2014 5.05 5.2 4.9201 5.19 13,470
06/26/2014 5.05 5.2 4.89 5.06 11,734
06/25/2014 5.05 5.15 5 5.08 13,431
06/24/2014 5.21 5.28 5.03 5.13 11,731
06/23/2014 4.99 5.4 4.98 5.39 17,298
06/20/2014 4.97 5 4.95 4.98 15,176
06/19/2014 4.98 5 4.95 4.95 13,697
06/18/2014 4.83 4.99 4.83 4.9 1,704
06/17/2014 4.91 4.99 4.84 4.89 6,269
06/16/2014 4.77 5.08 4.61 4.93 10,024
06/13/2014 4.51 4.67 4.51 4.56 8,497
06/12/2014 4.55 4.7401 4.5 4.59 16,870
06/11/2014 4.46 4.58 4.35 4.57 14,924
06/10/2014 4.38 4.4999 4.3 4.43 4,880
06/09/2014 4.32 4.53 4.32 4.51 10,754
06/06/2014 4.362 4.43 4.2 4.27 7,942
06/05/2014 4.42 4.47 4.23 4.24 12,804
06/04/2014 4.57 4.57 4.2001 4.3 15,491
06/03/2014 4.5 4.76 4.4 4.4 5,618
06/02/2014 4.97 4.97 4.5 4.51 8,731
05/30/2014 4.76 5.11 4.59 4.82 22,991
05/29/2014 4.48 4.59 4.45 4.56 12,740
05/28/2014 4.67 4.7 4.5 4.51 14,340
05/27/2014 4.47 5.13 4.171 4.55 19,350
05/23/2014 4.52 4.73 4.38 4.48 8,439
05/22/2014 4.245 4.77 4.1601 4.77 20,130
05/21/2014 4.11 4.55 4.09 4.2 5,438
05/20/2014 4.1 4.249 4.03 4.14 6,757
05/19/2014 4.08 4.532 4 4.02 22,012
05/16/2014 4 4.15 3.96 3.96 9,634
05/15/2014 4.09 4.19 3.93 3.95 33,374
05/14/2014 3.91 4.2 3.91 4.06 30,871
05/13/2014 4.189 4.189 3.86 3.97 28,643
05/12/2014 4.13 4.16 4.12 4.13 8,737
05/09/2014 4.32 4.32 4.12 4.12 8,763
05/08/2014 4.65 4.65 4.25 4.36 19,243
05/07/2014 4.814 4.814 4.64 4.65 5,709
05/06/2014 4.69 4.9 4.64 4.79 6,565
05/05/2014 4.85 4.9999 4.62 4.67 21,621
05/02/2014 5.22 5.22 4.8 4.91 8,741
05/01/2014 5.46 5.463 5.03 5.22 4,435
04/30/2014 5.35 5.46 5.28 5.4099 1,791
04/29/2014 5.26 5.4301 5.05 5.4301 3,955
04/28/2014 5.66 5.66 5.1501 5.27 6,609
04/25/2014 5.75 5.75 5.53 5.67 3,681
04/24/2014 5.9001 5.9001 5.68 5.79 4,162
04/23/2014 6.1 6.23 5.87 6 25,725
04/22/2014 5.96 6.2446 5.75 6.09 16,509
04/21/2014 5.5 5.94 5.5 5.93 14,705
04/17/2014 5.34 5.82 5.15 5.56 12,021
04/16/2014 5.01 5.31 5 5.2732 5,681
04/15/2014 5.34 5.34 4.714 5.06 56,573
04/14/2014 5.73 5.73 5.22 5.34 22,271
04/11/2014 5.25 5.88 5.25 5.71 31,065
04/10/2014 5.94 5.94 5.01 5.21 60,801
04/09/2014 6 6.25 5.95 5.97 23,336
04/08/2014 6.25 6.25 5.81 5.9 21,694
04/07/2014 6.21 6.25 6.031 6.06 6,266
04/04/2014 6.76 6.76 6.1 6.43 27,517
04/03/2014 6.76 7 6.67 6.8 33,152
04/02/2014 6.68 6.88 6.56 6.77 10,410
04/01/2014 6.74 6.95 6.18 6.71 21,444
03/31/2014 6.77 6.84 6 6.69 65,050
03/28/2014 6.7 7 6.5 6.7099 8,827
03/27/2014 7.29 7.33 6.5 6.64 46,289
03/26/2014 7.38 7.45 7.2 7.36 19,310
03/25/2014 7.2101 7.5 7.2001 7.4 35,085
03/24/2014 7.25 7.45 7.21 7.35 23,127
03/21/2014 7.61 7.7899 7.14 7.14 28,197
03/20/2014 6.95 8 6.8399 7.4199 64,085
03/19/2014 6.26 7.07 6.26 6.84 52,246
03/18/2014 6.34 6.586 6.01 6.25 28,229
03/17/2014 6.66 6.66 6.22 6.34 50,293
03/14/2014 6.96 6.96 6.5 6.59 13,090
03/13/2014 6.78 7.15 6.73 6.92 16,778
03/12/2014 6.3 6.71 6.21 6.71 16,632
03/11/2014 6.16 6.65 6.12 6.15 29,423
03/10/2014 6.22 6.87 6 6.11 84,186
03/07/2014 6.98 6.98 5.95 6.09 76,601
03/06/2014 6.982 7.1228 6.88 6.88 12,662
03/05/2014 7.134 7.134 7 7 6,234
03/04/2014 7.09 7.15 7 7.11 6,917
03/03/2014 7.21 7.48 6.76 7.09 38,771
02/28/2014 7.74 7.84 7.2 7.2 22,110
02/27/2014 7.7101 7.87 7.4801 7.85 20,409
02/26/2014 7.75 7.9 7.7 7.88 14,512
02/25/2014 8.15 8.15 7.71 7.74 1,235
02/24/2014 8.3615 8.3615 7.73 8.14 3,534
02/21/2014 8.14 8.45 7.84 8.07 7,596
02/20/2014 8.23 8.24 8 8.1 9,550
02/19/2014 8.32 8.32 7.96 8.25 55,505
02/18/2014 8.45 8.45 8.01 8.31 3,590
02/14/2014 8.48 8.49 8.24 8.41 9,630
02/13/2014 7.75 8.5 7.75 8.5 26,758
02/12/2014 7.53 7.98 7.5 7.84 10,848
02/11/2014 7.36 7.47 7.25 7.46 18,126
02/10/2014 7.5 7.5001 7.18 7.36 21,300
02/07/2014 7.4 7.4999 7.1601 7.3 3,150
02/06/2014 7.27 7.4 6.9 7.29 14,500
02/05/2014 7.01 7.182 7.01 7.182 1,100
02/04/2014 7.35 7.3501 6.9201 7.06 6,827
02/03/2014 7.31 7.35 6.62 7.22 22,151
01/31/2014 7.55 7.55 7.31 7.31 6,980
01/30/2014 7.42 7.7 7.37 7.5101 16,727
01/29/2014 7.62 7.62 7.31 7.414 14,116
01/28/2014 7.95 8.004 7.67 7.67 7,758
01/27/2014 8.24 8.24 7.32 7.57 49,359
01/24/2014 8.74 8.74 8.2 8.27 12,420
01/23/2014 8.99 9.09 8.7 8.7788 6,119
01/22/2014 8.67 9 8.6001 9 12,321
01/21/2014 8.75 9.17 8.5 9.17 17,870
01/17/2014 8.0201 8.89 8.0201 8.62 23,280
01/16/2014 8.1601 8.1601 7.82 7.98 11,352
01/15/2014 8.76 8.76 7.58 8.15 43,042
01/14/2014 9.088 9.088 8.5 8.5 30,871
01/13/2014 8.96 9.589 8.96 9.29 14,017
01/10/2014 7.97 8.96 7.95 8.9 55,239
01/09/2014 7.42 8.02 7.42 7.98 16,858
01/08/2014 7.41 7.5 7.25 7.36 12,068
01/07/2014 7.261 7.429 7.261 7.3184 1,828
01/06/2014 7.4 7.76 7.25 7.25 2,632
01/03/2014 7.35 7.5001 7.31 7.35 9,051
01/02/2014 7.17 7.479 7.17 7.3 11,273
12/31/2013 7.27 7.55 7.05 7.1 39,602
12/30/2013 7.45 7.75 7.14 7.44 21,960
12/27/2013 7.49 7.49 7.35 7.41 3,940
12/26/2013 7.9 8 7.35 7.41 28,940
12/24/2013 7.01 8.5 7.01 8 22,327
12/23/2013 7.46 7.71 7.01 7.1 37,785
12/20/2013 8.354 8.354 7.32 7.34 13,411
12/19/2013 7.71 8.08 7.25 7.38 15,653
12/18/2013 7.61 8.1099 7.23 7.71 13,200
12/17/2013 7.67 7.67 7.6 7.6 2,449
12/16/2013 7.94 8.1099 7.54 7.58 12,766
12/13/2013 8.034 8.209 7.81 7.81 7,675
12/12/2013 8 8.132 7.81 8.01 3,174
12/11/2013 9.125 9.125 7.78 8.05 9,234
12/10/2013 8.36 8.36 8.15 8.16 5,202
12/09/2013 8.38 8.79 8.2 8.24 12,878
12/06/2013 8.3 8.61 8.2 8.21 7,800
12/05/2013 8.33 8.8501 8.2 8.2 43,081
12/04/2013 8 8.68 8 8.35 5,519
12/03/2013 7.596 7.99 7.52 7.73 10,325
12/02/2013 8.12 8.61 7.69 7.69 52,328
11/29/2013 8.0701 8.59 8.0701 8.22 6,450
11/27/2013 9.18 9.3 8.21 8.38 46,432
11/26/2013 8.811 9.47 8.75 9.17 36,523
11/25/2013 8.19 8.94 7.85 8.72 58,681
11/22/2013 8 8.59 7.81 8.05 27,720
11/21/2013 8.14 8.34 7.67 7.67 43,481
11/20/2013 7.97 8.2799 7.97 8 9,070
11/19/2013 8.15 8.52 7.79 7.85 70,120
11/18/2013 8.54 8.54 8 8.08 9,875
11/15/2013 8.4 8.9 8.4 8.55 11,300
11/14/2013 9.15 9.27 8.4 8.4 59,961
11/13/2013 8.739 9.25 8.5 9.04 29,232
11/12/2013 8.65 8.65 8.0101 8.18 9,721
11/11/2013 8.3301 9.001 8.3301 8.58 11,975
11/08/2013 8.95 9.3999 8.95 9.2 16,064
11/07/2013 8.95 8.97 7.5 8.38 31,769
11/06/2013 9.5 9.58 8.9 9.17 51,436
11/05/2013 9.28 9.8399 9.28 9.62 7,774
11/04/2013 9.59 9.92 9.5501 9.76 6,060
11/01/2013 9.45 9.71 9.26 9.71 11,625
10/31/2013 9.13 9.42 8.7 9.05 54,780
10/30/2013 9.8 9.8435 9.2 9.22 59,514
10/29/2013 10.22 10.25 9.44 9.85 45,026
10/28/2013 10.45 10.64 10.1 10.11 31,732
10/25/2013 10.373 10.58 10.06 10.34 23,163
10/24/2013 10.17 10.68 10.1201 10.32 21,412
10/23/2013 10.39 10.5 10.001 10.45 31,085
10/22/2013 10.72 10.72 9.76 10.57 70,461
10/21/2013 11.2 11.2 10.6 10.66 34,063
10/18/2013 10.61 11.1999 10.61 11.13 19,936
10/17/2013 10.93 11.1299 10.6691 10.83 24,694
10/16/2013 10.74 11.12 10.7131 11.12 19,236
10/15/2013 11 11.31 10.52 10.82 41,660
10/14/2013 11.61 11.71 10.7 10.91 27,908
10/11/2013 12.07 12.07 11.16 11.34 24,477
10/10/2013 12.4 12.75 11.31 11.78 54,417
10/09/2013 12.9 12.9 11.55 11.97 28,725
10/08/2013 13.45 13.9899 12.1201 12.98 44,524
10/07/2013 13.99 14.33 13.18 13.33 36,939
10/04/2013 13.916 14.7 13.86 13.99 40,699
10/03/2013 14.76 15.29 13.565 13.75 151,973
10/02/2013 12.65 14.99 12.5 14.6 186,687
10/01/2013 12.74 13 12.1199 12.6 62,830
09/30/2013 13.32 13.47 12.44 12.44 83,991
09/27/2013 11.77 13.4 11.77 13.19 107,227
09/26/2013 12.43 12.46 11.78 11.78 29,791
09/25/2013 12 12.1 11.75 11.8 79,283
09/24/2013 12.76 12.98 11.9 12.03 57,064
09/23/2013 12.51 12.99 12.31 12.84 89,066
09/20/2013 12.99 12.99 12.31 12.31 50,413
09/19/2013 13.5 13.5 12.35 12.79 64,448
09/18/2013 13 13.5 12.7601 13.39 290,661
09/17/2013 12.54 13.5 12.0101 12.19 240,625
09/16/2013 11.33 12.7 10.96 12.49 315,780
09/13/2013 10.95 11.29 10.8 11 79,763
09/12/2013 9.95 11 9.95 10.9 41,705
09/11/2013 9.82 10.0499 9.81 9.9501 7,902
09/10/2013 9.8501 10.0699 9.8501 9.9201 11,636
09/09/2013 9.75 10.07 9.75 9.9 15,193
09/06/2013 9.65 9.766 9.6 9.75 6,150
09/05/2013 9.71 10 9.7 9.85 7,600
09/04/2013 9.95 10.08 9.76 9.94 16,386
09/03/2013 10.03 10.05 9.9101 9.96 16,976
08/30/2013 9.92 10.04 9.7701 9.99 1,900
08/29/2013 10 10.05 9.95 9.97 22,700
08/28/2013 10 10.05 9.9 10.01 21,756
08/27/2013 9.8 10.05 9.8 10.05 10,525
08/26/2013 10 10.1 10 10.05 20,358
08/23/2013 10.1 10.1 10.02 10.1 9,899
08/22/2013 10.31 10.31 10.08 10.09 12,496
08/21/2013 10.1 10.15 10.0501 10.07 23,100
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?