Historical Stock Prices

HTM 
$0.7899
*  
0.0101
 negative 
1.26%
Get HTM Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 0.82 0.82 0.775 0.7899 328,310
04/16/2014 0.8172 0.8172 0.77 0.8 276,619
04/15/2014 0.79 0.8274 0.7623 0.77 962,537
04/14/2014 0.79 0.8 0.77 0.78 546,084
04/11/2014 0.767 0.7993 0.74 0.77 626,094
04/10/2014 0.8325 0.845 0.75 0.785 1,203,361
04/09/2014 0.803 0.8499 0.803 0.8325 1,002,033
04/08/2014 0.76 0.82 0.75 0.7926 1,870,256
04/07/2014 0.73 0.76 0.6855 0.73 1,380,576
04/04/2014 0.71 0.73 0.66 0.6778 914,030
04/03/2014 0.72 0.72 0.68 0.71 794,244
04/02/2014 0.758 0.758 0.71 0.73 597,567
04/01/2014 0.75 0.79 0.73 0.74 697,221
03/31/2014 0.75 0.76 0.663 0.75 2,189,319
03/28/2014 0.77 0.7978 0.716 0.73 1,326,513
03/27/2014 0.82 0.82 0.741 0.76 3,210,867
03/26/2014 1.04 1.08 0.74 0.81 10,101,529
03/25/2014 0.88 0.9487 0.823 0.8359 3,158,766
03/24/2014 0.8745 0.98 0.77 0.95 7,094,180
03/21/2014 0.78 0.85 0.7025 0.845 2,459,902
03/20/2014 0.77 0.82 0.6751 0.77 1,676,168
03/19/2014 0.9 0.907 0.7116 0.745 3,369,657
03/18/2014 0.71 0.89 0.7 0.88 4,652,483
03/17/2014 0.73 0.73 0.6626 0.73 1,465,036
03/14/2014 0.7288 0.7499 0.65 0.6999 2,719,196
03/13/2014 0.58 0.7372 0.5786 0.71 8,138,396
03/12/2014 0.53 0.578 0.52 0.56 1,184,362
03/11/2014 0.56 0.58 0.52 0.522 2,051,377
03/10/2014 0.52 0.57 0.49 0.536 2,140,169
03/07/2014 0.5 0.5085 0.475 0.4811 579,636
03/06/2014 0.4826 0.5 0.4826 0.5 1,164,370
03/05/2014 0.5 0.51 0.485 0.485 523,100
03/04/2014 0.4999 0.528 0.4932 0.499 1,851,187
03/03/2014 0.4999 0.5 0.48 0.4999 321,906
02/28/2014 0.505 0.51 0.4927 0.5 326,621
02/27/2014 0.52 0.52 0.492 0.5 314,095
02/26/2014 0.53 0.5325 0.5 0.5 379,769
02/25/2014 0.53 0.53 0.52 0.5269 162,183
02/24/2014 0.545 0.545 0.516 0.5216 346,979
02/21/2014 0.5296 0.5449 0.52 0.535 511,736
02/20/2014 0.5398 0.5497 0.5127 0.5295 663,620
02/19/2014 0.5085 0.55 0.5 0.5398 1,515,381
02/18/2014 0.47 0.5095 0.465 0.5049 790,435
02/14/2014 0.47 0.48 0.4618 0.478 132,147
02/13/2014 0.46 0.4795 0.456 0.463 152,570
02/12/2014 0.465 0.48 0.46 0.46 428,307
02/11/2014 0.48 0.4985 0.465 0.475 424,039
02/10/2014 0.47 0.48 0.4663 0.4798 113,743
02/07/2014 0.465 0.485 0.465 0.485 185,271
02/06/2014 0.47 0.48 0.4533 0.47 370,691
02/05/2014 0.48 0.48 0.47 0.4725 186,891
02/04/2014 0.47 0.49 0.47 0.4825 230,849
02/03/2014 0.4999 0.4999 0.47 0.47 194,539
01/31/2014 0.48 0.4939 0.47 0.4939 187,493
01/30/2014 0.47 0.4894 0.47 0.485 228,782
01/29/2014 0.47 0.489 0.47 0.4743 113,566
01/28/2014 0.46 0.495 0.46 0.495 183,355
01/27/2014 0.5 0.51 0.465 0.4685 582,271
01/24/2014 0.46 0.505 0.46 0.49 819,405
01/23/2014 0.5 0.5 0.4627 0.475 454,553
01/22/2014 0.51 0.52 0.4825 0.487 619,969
01/21/2014 0.51 0.525 0.486 0.505 1,131,040
01/17/2014 0.46 0.51 0.457 0.486 2,341,287
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 your brokers before you trade


Want to trade FX?