HTBX

Heat Biologics, Inc. Historical Stock Prices

$6.46
*  
0.15
2.38%
Get HTBX Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading HTBX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    HTBX Pre-Market
 
 
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 27-MAY-2014 TO 27-MAY-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.
16:00  6.26  6.68  6.26  6.46 25,870
05/27/2015 6.26 6.68 6.26 6.46 25,870
05/26/2015 6.67 6.9166 6.29 6.31 40,276
05/22/2015 6.42 6.43 6.02 6.43 18,503
05/21/2015 5.73 6.43 5.73 6.31 34,214
05/20/2015 5.76 5.96 5.17 5.73 140,297
05/19/2015 5.76 5.999 5.56 5.76 23,357
05/18/2015 5.65 5.7699 5.4 5.75 58,539
05/15/2015 6.17 6.17 5.72 5.77 58,839
05/14/2015 6.03 6.3992 5.87 6.17 63,530
05/13/2015 5.88 6 5.82 5.9 23,494
05/12/2015 6.05 6.12 5.81 5.93 51,096
05/11/2015 6.22 6.22 5.825 5.96 42,533
05/08/2015 5.76 6.46 5.7201 6.22 16,300
05/07/2015 5.83 5.885 5.6 5.81 18,072
05/06/2015 6.11 6.73 5.79 5.83 11,969
05/05/2015 5.99 6.11 5.99 6.11 35,495
05/04/2015 5.87 6.37 5.87 6.11 53,227
05/01/2015 5.85 6.1699 5.7 5.88 30,883
04/30/2015 6.03 6.19 5.8601 5.89 28,989
04/29/2015 6.3 6.47 6 6.11 34,584
04/28/2015 6.56 6.56 5.85 6.51 69,835
04/27/2015 6.95 6.95 6.27 6.34 66,517
04/24/2015 7.53 7.53 6.7 6.89 121,051
04/23/2015 7.64 7.66 7.29 7.6 32,028
04/22/2015 8.55 8.55 7.3601 7.71 129,045
04/21/2015 7.78 8.65 7.6101 8.3501 168,873
04/20/2015 7.84 7.88 7.43 7.82 80,043
04/17/2015 7.5 7.98 7.3 7.67 117,921
04/16/2015 7.06 7.8 7.01 7.69 195,975
04/15/2015 7.4 7.4 6.73 6.94 106,846
04/14/2015 6.17 7.26 6.087 7.18 207,932
04/13/2015 6.15 6.18 5.9601 6.12 31,450
04/10/2015 5.81 6.17 5.81 6.13 15,712
04/09/2015 6.11 6.17 5.7584 5.88 43,791
04/08/2015 6.2 6.22 5.92 6.19 19,035
04/07/2015 6.14 6.2549 5.91 6.15 21,065
04/06/2015 6.34 6.34 6.04 6.19 25,749
04/02/2015 6.35 6.3799 6.16 6.25 14,644
04/01/2015 6.6599 6.6599 6.14 6.215 21,771
03/31/2015 6.35 6.58 6.182 6.36 13,855
03/30/2015 6.21 6.47 6.1201 6.36 20,203
03/27/2015 6.04 6.56 5.7101 6.21 52,411
03/26/2015 5.88 6.28 5.3596 5.9 88,478
03/25/2015 6.91 6.98 6.0307 6.05 104,823
03/24/2015 6.99 6.99 6.74 6.79 21,958
03/23/2015 7 7.1 6.76 6.94 33,786
03/20/2015 6.78 7.44 6.65 6.82 66,493
03/19/2015 7 7.06 6.61 6.99 121,425
03/18/2015 7.28 7.34 7 7.08 84,778
03/17/2015 7.75 7.86 7.2 7.31 125,449
03/16/2015 7.45 7.8415 7.25 7.58 196,211
03/13/2015 7.22 7.3999 7.0501 7.35 125,730
03/12/2015 7.25 7.34 6.81 7.21 108,047
03/11/2015 6.95 7.08 6.65 7.08 728,602
03/10/2015 8 8.435 7 7.075 319,830
03/09/2015 8.99 10.9 8.18 8.3 595,430
03/06/2015 6.78 7.75 6.78 7.35 118,871
03/05/2015 6.45 6.936 6.45 6.82 14,091
03/04/2015 6.5101 6.5101 6.44 6.45 10,382
03/03/2015 6.67 6.9015 6.43 6.63 7,985
03/02/2015 6.9899 6.9899 6.37 6.8 15,768
02/27/2015 6.85 6.86 6.5201 6.66 7,594
02/26/2015 6.87 6.9718 6.49 6.82 34,048
02/25/2015 6.3601 6.92 6.3601 6.88 20,264
02/24/2015 6.67 6.6899 6.35 6.46 12,100
02/23/2015 6.72 6.9348 6.2 6.51 28,762
02/20/2015 7.15 7.2999 6.69 6.83 23,925
02/19/2015 7.1 7.14 6.5301 6.99 43,785
02/18/2015 6.36 7.63 6.36 6.97 104,389
02/17/2015 5.84 6.2872 5.84 6.2 22,205
02/13/2015 5.77 6 5.6256 5.83 49,706
02/12/2015 5.47 5.6148 5.16 5.6148 33,985
02/11/2015 5.38 6.0536 5.38 5.47 127,746
02/10/2015 5.24 5.24 5 5.1735 9,516
02/09/2015 4.94 5.2 4.94 5.13 12,558
02/06/2015 5 5.0001 4.95 5 15,247
02/05/2015 5.05 5.15 5 5.06 9,944
02/04/2015 5.1 5.16 5.0201 5.05 3,503
02/03/2015 5.21 5.56 5.06 5.17 19,813
02/02/2015 5.65 5.65 5.03 5.06 61,049
01/30/2015 5.75 5.75 5.61 5.666 27,412
01/29/2015 5.7572 5.8565 5.61 5.68 60,935
01/28/2015 5.76 6.05 5.714 5.91 64,428
01/27/2015 5.79 6.32 5.6982 5.94 206,179
01/26/2015 4.3 6.18 4.3 5.85 582,140
01/23/2015 4 4.117 4 4.0899 16,494
01/22/2015 4.0201 4.1099 3.96 3.9937 17,918
01/21/2015 4.1 4.1699 4.01 4.06 12,549
01/20/2015 4.27 4.27 4.05 4.1883 15,438
01/16/2015 4.56 4.56 4.25 4.35 13,249
01/15/2015 4.83 4.85 4.6 4.6 8,236
01/14/2015 4.3101 4.84 4.3101 4.71 7,083
01/13/2015 4.5 4.57 4.4523 4.57 12,195
01/12/2015 4.55 4.67 4.196 4.5253 8,668
01/09/2015 4.49 4.81 4.49 4.6 24,661
01/08/2015 4.15 4.47 4.1255 4.47 22,320
01/07/2015 4.28 4.3 4.05 4.06 27,541
01/06/2015 4.42 4.481 4.2 4.48 16,677
01/05/2015 4.65 4.65 4.4 4.4648 7,972
01/02/2015 4.82 4.8364 4.501 4.68 8,164
12/31/2014 4.8001 4.8665 4.41 4.59 21,067
12/30/2014 3.92 5 3.92 4.799 55,810
12/29/2014 3.95 4.15 3.69 4.11 57,839
12/26/2014 4.19 4.2 3.99 4 15,842
12/24/2014 4.46 4.46 4.18 4.18 12,854
12/23/2014 4.29 4.51 4.26 4.4 9,669
12/22/2014 3.97 4.49 3.97 4.29 32,635
12/19/2014 3.99 4.21 3.9 3.97 10,296
12/18/2014 4.13 4.24 3.97 4.06 31,106
12/17/2014 4 4.25 4 4.25 19,640
12/16/2014 4.04 4.16 3.97 4 17,671
12/15/2014 3.97 4.08 3.9 4.08 21,128
12/12/2014 3.96 3.98 3.8601 3.89 12,677
12/11/2014 4.01 4.09 3.97 4 26,098
12/10/2014 3.96 4.12 3.93 4 19,283
12/09/2014 3.93 4.28 3.93 4.12 16,461
12/08/2014 4.14 4.29 3.9101 3.93 41,819
12/05/2014 4.38 4.3899 4.15 4.1548 30,118
12/04/2014 4.256 4.48 4.21 4.4 11,043
12/03/2014 4.6 4.61 4.52 4.6 12,275
12/02/2014 4.52 4.64 4.52 4.64 12,956
12/01/2014 5 5 4.52 4.65 16,693
11/28/2014 5.135 5.16 5 5 10,708
11/26/2014 4.79 4.97 4.6425 4.97 7,690
11/25/2014 4.69 4.95 4.63 4.65 16,361
11/24/2014 5.22 5.22 4.54 4.73 32,247
11/21/2014 4.55 4.709 4.52 4.52 14,101
11/20/2014 4.31 4.68 4.31 4.53 8,236
11/19/2014 4.51 4.51 4.3 4.36 4,100
11/18/2014 4.2 4.61 4.1501 4.54 19,408
11/17/2014 4.31 4.35 4.15 4.2 32,991
11/14/2014 4.58 4.68 4.2901 4.44 35,492
11/13/2014 4.88 5.04 4.68 4.68 17,380
11/12/2014 4.65 5.03 4.58 5.01 25,562
11/11/2014 4.89 4.9899 4.65 4.75 39,042
11/10/2014 5.24 5.24 4.76 4.98 47,919
11/07/2014 5.35 5.62 5.26 5.26 21,240
11/06/2014 6.01 6.09 5.35 5.35 111,265
11/05/2014 6.46 6.5 6.2501 6.28 7,921
11/04/2014 6.342 6.5 6.33 6.41 3,473
11/03/2014 6.55 6.599 6.14 6.39 16,279
10/31/2014 6.34 6.57 6.3001 6.55 14,159
10/30/2014 6.14 6.4 6.085 6.4 13,833
10/29/2014 6.4 6.542 6.061 6.11 21,544
10/28/2014 6.65 6.65 6.45 6.57 18,096
10/27/2014 6.35 6.65 6.28 6.58 13,681
10/24/2014 6.14 6.42 6.1 6.3 15,381
10/23/2014 6.29 6.75 6.05 6.19 21,313
10/22/2014 6.5 6.8 6.05 6.06 24,264
10/21/2014 6.44 6.53 6.3101 6.53 10,150
10/20/2014 6.16 6.4399 6.16 6.26 11,217
10/17/2014 5.75 6.5 5.7 6.14 55,815
10/16/2014 5.37 5.75 5.36 5.75 20,624
10/15/2014 5.19 5.55 5.18 5.3 26,910
10/14/2014 5.01 5.529 4.91 5.08 34,663
10/13/2014 5.9 5.9 4.76 5.05 112,465
10/10/2014 6.3 6.45 5.9 5.9855 81,589
10/09/2014 6.38 6.76 6.25 6.25 18,350
10/08/2014 7.2 7.2196 6.408 6.42 35,871
10/07/2014 7.31 7.99 7.04 7.15 27,892
10/06/2014 6.87 7.37 6.87 7.31 46,190
10/03/2014 6.69 6.87 6.53 6.8696 11,621
10/02/2014 6.4 6.8899 6.3005 6.69 49,740
10/01/2014 6.42 6.52 6.15 6.18 26,290
09/30/2014 6.5799 6.582 6.25 6.3705 8,648
09/29/2014 6.38 6.64 6.38 6.63 9,005
09/26/2014 6.27 6.56 6.2 6.36 9,751
09/25/2014 6.31 6.59 6.2 6.2 20,173
09/24/2014 6.33 6.63 6.25 6.28 30,656
09/23/2014 6.29 6.66 6.2 6.27 28,211
09/22/2014 6.44 6.57 6.26 6.28 25,694
09/19/2014 6.69 6.88 6.4 6.45 45,353
09/18/2014 6.46 6.8699 6.46 6.68 16,479
09/17/2014 6.56 6.7 6.45 6.51 18,220
09/16/2014 6.91 6.91 6.42 6.59 28,087
09/15/2014 7.1 7.1 6.6 6.895 25,183
09/12/2014 6.74 7.013 6.7 6.98 46,799
09/11/2014 6.65 6.73 6.56 6.69 20,939
09/10/2014 6.57 6.7599 6.5 6.56 24,448
09/09/2014 6.49 6.55 6.32 6.42 22,321
09/08/2014 6.28 6.64 6.13 6.38 46,398
09/05/2014 6.43 6.43 6.01 6.1 56,092
09/04/2014 6.93 6.93 6.52 6.56 31,308
09/03/2014 6.6 6.87 6.6 6.75 48,209
09/02/2014 6.71 6.853 6.5 6.51 50,369
08/29/2014 6.28 6.68 6.28 6.56 54,008
08/28/2014 6.44 6.44 6.2 6.28 68,323
08/27/2014 6.3 6.7526 6.3 6.45 82,669
08/26/2014 6 6.3 5.81 6.29 119,756
08/25/2014 6.8 7.07 5.71 6.12 619,921
08/22/2014 5.83 7.18 5.5 6.68 1,293,548
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
*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?