Historical Stock Prices

HTM 
$0.78
*  
0.01
1.27%
Get HTM Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading HTM now
Exchange: AMEX
Industry: Public Utilities
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 30-JAN-2016 TO 29-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.
04/29/2016 0.776 0.7998 0.76 0.78 159,341
04/28/2016 0.8 0.8 0.7618 0.79 363,996
04/27/2016 0.815 0.815 0.775 0.79 404,256
04/26/2016 0.75 0.825 0.7451 0.8 1,229,069
04/25/2016 0.72 0.75 0.72 0.7451 4,541,751
04/22/2016 0.72 0.725 0.715 0.715 54,959
04/21/2016 0.7151 0.725 0.715 0.7229 110,180
04/20/2016 0.72 0.725 0.715 0.72 167,594
04/19/2016 0.7101 0.725 0.7101 0.725 352,509
04/18/2016 0.7 0.72 0.7 0.715 176,423
04/15/2016 0.719 0.7254 0.7 0.7 167,990
04/14/2016 0.71 0.725 0.71 0.716 156,330
04/13/2016 0.7 0.725 0.7 0.71 424,780
04/12/2016 0.71 0.72 0.7 0.7101 251,457
04/11/2016 0.7001 0.7273 0.69 0.7107 267,882
04/08/2016 0.69 0.718 0.689 0.7101 383,350
04/07/2016 0.69 0.7 0.68 0.685 261,274
04/06/2016 0.71 0.71 0.68 0.69 192,856
04/05/2016 0.672 0.718 0.67 0.703 387,046
04/04/2016 0.6701 0.6821 0.67 0.68 292,327
04/01/2016 0.675 0.68 0.6696 0.675 206,518
03/31/2016 0.68 0.68 0.67 0.6751 118,344
03/30/2016 0.675 0.68 0.66 0.67 663,409
03/29/2016 0.6701 0.68 0.6603 0.672 1,031,729
03/28/2016 0.66 0.678 0.655 0.66 463,821
03/24/2016 0.659 0.68 0.6511 0.66 779,322
03/23/2016 0.63 0.6549 0.628 0.6536 412,053
03/22/2016 0.62 0.6397 0.62 0.6309 210,904
03/21/2016 0.63 0.63 0.6122 0.62 207,069
03/18/2016 0.6076 0.63 0.6076 0.63 419,217
03/17/2016 0.6101 0.62 0.6016 0.61 298,200
03/16/2016 0.615 0.62 0.61 0.615 134,554
03/15/2016 0.61 0.62 0.6003 0.61 307,896
03/14/2016 0.59 0.6147 0.59 0.61 99,381
03/11/2016 0.611 0.62 0.6095 0.6172 268,889
03/10/2016 0.6 0.6199 0.59 0.61 242,400
03/09/2016 0.6199 0.6199 0.6016 0.6016 169,187
03/08/2016 0.6 0.6188 0.6 0.61 155,070
03/07/2016 0.57 0.609 0.5609 0.6 452,926
03/04/2016 0.565 0.5802 0.56 0.565 389,007
03/03/2016 0.5405 0.575 0.5405 0.565 337,795
03/02/2016 0.5698 0.57 0.55 0.5598 93,648
03/01/2016 0.538 0.57 0.538 0.5599 90,633
02/29/2016 0.56 0.56 0.5402 0.5402 146,142
02/26/2016 0.55 0.5605 0.5216 0.5605 117,084
02/25/2016 0.561 0.57 0.49 0.56 243,372
02/24/2016 0.56 0.5601 0.55 0.5576 158,587
02/23/2016 0.5599 0.5599 0.55 0.5501 73,058
02/22/2016 0.55 0.56 0.55 0.55 158,944
02/19/2016 0.55 0.5599 0.55 0.55 114,621
02/18/2016 0.56 0.56 0.5502 0.5511 27,646
02/17/2016 0.54 0.567 0.54 0.56 396,447
02/16/2016 0.53 0.5647 0.53 0.56 166,360
02/12/2016 0.545 0.55 0.5199 0.5211 622,190
02/11/2016 0.5648 0.5648 0.54 0.545 390,363
02/10/2016 0.585 0.585 0.5625 0.5625 154,311
02/09/2016 0.582 0.595 0.567 0.57 119,250
02/08/2016 0.6 0.6038 0.57 0.58 705,784
02/05/2016 0.609 0.61 0.6 0.61 254,511
02/04/2016 0.5925 0.61 0.585 0.6016 123,641
02/03/2016 0.596 0.6 0.58 0.6 206,356
02/02/2016 0.58 0.6 0.58 0.5948 464,303
02/01/2016 0.6 0.6 0.57 0.59 267,728
*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?