HTHT

Historical Stock Prices

$25.57
*  
0.45
1.73%
Get HTHT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading HTHT now
Exchange: NASDAQ
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 25.8 26.43 25.36 25.57 127,342
08/27/2015 24.66 26.425 24.66 26.02 259,074
08/26/2015 24.63 24.63 23.81 24.43 280,180
08/25/2015 24.41 24.92 23.51 24.18 133,205
08/24/2015 23.5 23.9 22.41 23.8 240,193
08/21/2015 25.4 25.9099 24.39 24.5 159,085
08/20/2015 26.41 26.56 25.48 25.62 84,513
08/19/2015 26.36 27.43 26.34 26.56 243,496
08/18/2015 25.3 27.95 24.12 26.22 402,696
08/17/2015 24.57 24.92 23.7301 24 472,813
08/14/2015 24.89 24.89 24.45 24.7 114,163
08/13/2015 24.49 24.83 24.185 24.58 121,513
08/12/2015 24.7 24.95 23.84 24.47 233,150
08/11/2015 24.79 25.23 23.92 25.07 111,785
08/10/2015 25.05 25.27 24.84 25.2 94,920
08/07/2015 25.05 25.18 24.52 24.92 163,925
08/06/2015 24.97 25.19 24.97 24.98 656,658
08/05/2015 25.18 25.282 24.65 25.07 493,941
08/04/2015 24.5 25.3 24.34 25 227,568
08/03/2015 23.07 24.66 22.95 24.39 195,308
07/31/2015 23.18 23.31 23.02 23.16 77,571
07/30/2015 23.03 23.44 22.96 23.2 104,711
07/29/2015 22.78 23.77 21.27 23.13 111,729
07/28/2015 21.57 23.11 21.57 22.73 187,615
07/27/2015 20.97 21.67 20.5 21.34 246,100
07/24/2015 22.49 22.58 21.155 21.36 264,760
07/23/2015 22.95 23.16 22.44 22.61 215,209
07/22/2015 23.49 23.59 22.78 22.83 214,023
07/21/2015 22.52 23.36 22.49 23.24 163,488
07/20/2015 22.77 23.15 22.36 22.55 166,764
07/17/2015 23.49 23.49 22.88 23 148,591
07/16/2015 22.61 23.62 22.61 23.37 91,785
07/15/2015 22.8 22.97 22.09 22.29 225,062
07/14/2015 23.61 23.92 22.86 22.94 105,286
07/13/2015 23.37 23.79 23.2919 23.32 62,642
07/10/2015 23.73 24.3599 23.03 23.1 71,349
07/09/2015 22.67 24.39 22.67 23.09 118,357
07/08/2015 21.22 22.75 20.82 22.05 282,996
07/07/2015 22.87 23.44 21.57 21.82 541,863
07/06/2015 24 24 22.18 23.2 442,604
07/02/2015 24.29 24.77 24.29 24.45 221,409
07/01/2015 24.41 24.62 24.07 24.14 102,514
06/30/2015 24.96 25.1 24.25 24.42 96,225
06/29/2015 24.45 24.99 24.26 24.58 219,904
06/26/2015 25.4 25.679 24.81 24.95 146,389
06/25/2015 25.77 25.99 25.31 25.63 87,884
06/24/2015 26.45 26.45 25.73 25.77 188,637
06/23/2015 26.27 26.76 25.72 26.57 468,925
06/22/2015 27.05 27.57 26.05 26.12 228,151
06/19/2015 27.49 27.7 26.88 26.88 110,670
06/18/2015 27.91 28.12 27.59 27.62 118,172
06/17/2015 28.67 29.72 28 28.22 244,448
06/16/2015 28.8 28.879 28.2801 28.52 191,731
06/15/2015 30.62 30.79 28.22 28.97 495,654
06/12/2015 28.98 30.98 28.76 30.89 504,527
06/11/2015 27.25 29.44 26.82 29.02 1,314,972
06/10/2015 25.29 27 25.15 26.89 353,860
06/09/2015 25.89 25.89 25.22 25.39 82,099
06/08/2015 26.92 26.92 25.96 26.01 96,000
06/05/2015 26.86 27 26.49 26.89 106,358
06/04/2015 26.51 26.97 26.34 26.85 111,960
06/03/2015 26.95 26.97 26.44 26.68 246,371
06/02/2015 25.95 26.9 25.89 26.86 270,724
06/01/2015 25.11 26.46 24.88 25.96 310,424
05/29/2015 25.93 25.96 24.65 24.78 206,675
05/28/2015 26.14 26.34 25.4801 25.87 190,371
*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?