U.S. Geothermal Inc. Historical Stock Prices

HTM 
$0.497
*  
0.0051
1.04%
Get HTM Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-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  0.4952  0.50  0.4816  0.497 74,239
04/24/2015 0.4816 0.5 0.4816 0.497 74,239
04/23/2015 0.49 0.5 0.4808 0.4919 71,482
04/22/2015 0.5094 0.5094 0.48 0.4894 306,399
04/21/2015 0.5199 0.5199 0.5 0.5 114,167
04/20/2015 0.495 0.518 0.491 0.5149 132,005
04/17/2015 0.495 0.5 0.49 0.4965 95,174
04/16/2015 0.52 0.52 0.5052 0.5056 158,418
04/15/2015 0.4934 0.5224 0.4927 0.52 547,741
04/14/2015 0.485 0.494 0.485 0.494 63,601
04/13/2015 0.495 0.495 0.486 0.4945 177,077
04/10/2015 0.49 0.497 0.481 0.4945 99,736
04/09/2015 0.4967 0.4967 0.48 0.48 110,418
04/08/2015 0.4723 0.5 0.4723 0.4971 256,884
04/07/2015 0.465 0.485 0.465 0.485 479,977
04/06/2015 0.4792 0.4792 0.4604 0.4604 75,036
04/02/2015 0.46 0.48 0.46 0.48 101,287
04/01/2015 0.465 0.4798 0.4624 0.4798 162,187
03/31/2015 0.46 0.4777 0.46 0.4777 135,518
03/30/2015 0.4567 0.4767 0.4567 0.47 163,316
03/27/2015 0.47 0.4704 0.46 0.4704 184,817
03/26/2015 0.46 0.4821 0.46 0.4821 416,764
03/25/2015 0.475 0.4799 0.46 0.46 189,384
03/24/2015 0.474 0.477 0.4626 0.472 589,464
03/23/2015 0.46 0.4799 0.455 0.4741 107,667
03/20/2015 0.475 0.4774 0.46 0.46 480,750
03/19/2015 0.4601 0.475 0.4601 0.475 169,442
03/18/2015 0.47 0.48 0.4618 0.471 305,236
03/17/2015 0.46 0.476 0.455 0.4699 358,692
03/16/2015 0.48 0.48 0.451 0.4655 134,334
03/13/2015 0.48 0.48 0.451 0.4717 173,729
03/12/2015 0.47 0.4759 0.465 0.4707 127,480
03/11/2015 0.4689 0.48 0.4618 0.4618 94,305
03/10/2015 0.48 0.49 0.4625 0.4625 202,547
03/09/2015 0.48 0.505 0.48 0.49 300,648
03/06/2015 0.4923 0.4925 0.4766 0.4884 229,685
03/05/2015 0.4799 0.495 0.47 0.4925 129,566
03/04/2015 0.47 0.4799 0.464 0.4779 57,057
03/03/2015 0.46 0.475 0.46 0.475 50,604
03/02/2015 0.46 0.4799 0.46 0.4607 87,520
02/27/2015 0.455 0.47 0.455 0.4601 98,251
02/26/2015 0.4593 0.467 0.451 0.455 178,598
02/25/2015 0.4482 0.4653 0.4482 0.4649 79,735
02/24/2015 0.4441 0.4759 0.4441 0.4748 83,823
02/23/2015 0.4505 0.475 0.4505 0.46 113,033
02/20/2015 0.4451 0.4698 0.4451 0.4532 141,431
02/19/2015 0.476 0.476 0.4357 0.4415 1,152,765
02/18/2015 0.468 0.468 0.436 0.443 1,644,888
02/17/2015 0.48 0.49 0.4425 0.4695 764,384
02/13/2015 0.47 0.4998 0.47 0.4895 170,744
02/12/2015 0.48 0.4849 0.47 0.4703 100,210
02/11/2015 0.475 0.485 0.475 0.4801 77,668
02/10/2015 0.48 0.4851 0.475 0.475 53,194
02/09/2015 0.485 0.485 0.48 0.48 50,402
02/06/2015 0.504 0.5055 0.4708 0.4819 301,335
02/05/2015 0.4975 0.5061 0.496 0.504 79,998
02/04/2015 0.4801 0.5049 0.4801 0.4975 121,114
02/03/2015 0.5 0.52 0.49 0.5075 416,169
02/02/2015 0.49 0.497 0.48 0.4901 111,497
01/30/2015 0.48 0.4876 0.475 0.4801 122,430
01/29/2015 0.48 0.489 0.4599 0.4702 265,867
01/28/2015 0.45 0.489 0.45 0.489 238,280
01/27/2015 0.4649 0.4699 0.45 0.4601 120,494
01/26/2015 0.45 0.465 0.435 0.465 207,561
*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?