Historical Stock Prices

HTS 
$18.55
*  
0.04
0.22%
Get HTS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading HTS now
Exchange: NYSE
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 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.
04/24/2015 18.51 18.61 18.48 18.55 539,027
04/23/2015 18.42 18.51 18.3701 18.51 725,191
04/22/2015 18.58 18.58 18.275 18.4 1,013,712
04/21/2015 18.75 18.78 18.6 18.6 726,896
04/20/2015 18.75 18.795 18.66 18.68 529,016
04/17/2015 18.76 18.82 18.68 18.75 658,628
04/16/2015 18.61 18.8 18.54 18.79 576,206
04/15/2015 18.55 18.69 18.48 18.6 892,738
04/14/2015 18.51 18.59 18.47 18.55 633,260
04/13/2015 18.37 18.5 18.32 18.48 809,564
04/10/2015 18.35 18.45 18.31 18.41 640,718
04/09/2015 18.35 18.43 18.25 18.26 676,577
04/08/2015 18.28 18.42 18.24 18.38 600,767
04/07/2015 18.41 18.41 18.24 18.27 394,264
04/06/2015 18.26 18.43 18.26 18.42 660,566
04/02/2015 18.25 18.28 18.18 18.25 670,944
04/01/2015 18.19 18.28 18.09 18.25 1,105,913
03/31/2015 18.15 18.2601 18.12 18.16 1,022,618
03/30/2015 18.11 18.24 18.02 18.16 1,249,747
03/27/2015 18.07 18.17 17.85 18.08 1,360,793
03/26/2015 17.95 18.18 17.89 17.94 977,642
03/25/2015 18.19 18.27 18.02 18.03 1,524,920
03/24/2015 18.83 18.835 18.61 18.64 1,350,371
03/23/2015 18.69 18.85 18.65 18.82 1,049,494
03/20/2015 18.44 18.75 18.44 18.71 1,758,056
03/19/2015 18.36 18.55 18.29 18.41 496,468
03/18/2015 18.12 18.55 18.02 18.44 1,169,622
03/17/2015 17.92 18.14 17.91 18.13 703,641
03/16/2015 17.8 17.97 17.78 17.93 517,015
03/13/2015 17.76 17.79 17.64 17.77 413,664
03/12/2015 17.64 17.75 17.61 17.75 494,381
03/11/2015 17.66 17.69 17.53 17.58 730,103
03/10/2015 17.66 17.755 17.6 17.62 615,663
03/09/2015 17.81 17.89 17.65 17.72 598,578
03/06/2015 17.96 18.05 17.7 17.72 724,828
03/05/2015 18.21 18.24 18.075 18.12 470,319
03/04/2015 18.18 18.22 18.13 18.19 358,792
03/03/2015 18.24 18.245 18.15 18.2 558,021
03/02/2015 18.37 18.42 18.2 18.27 620,763
02/27/2015 18.17 18.37 18.12 18.35 1,043,463
02/26/2015 18.23 18.29 18.11 18.18 794,283
02/25/2015 18.1 18.3 18.1 18.25 1,061,771
02/24/2015 18.12 18.18 18.01 18.12 687,115
02/23/2015 18.18 18.23 18.04 18.18 768,527
02/20/2015 17.93 18.175 17.93 18.12 1,110,511
02/19/2015 17.94 18.11 17.89 17.9 892,955
02/18/2015 18.25 18.33 17.7099 17.95 1,761,382
02/17/2015 17.96 18.18 17.96 18.06 707,974
02/13/2015 17.93 18.11 17.91 18.03 576,880
02/12/2015 17.91 18.08 17.8815 17.96 517,352
02/11/2015 17.86 17.94 17.795 17.85 637,375
02/10/2015 17.93 17.95 17.78 17.87 573,734
02/09/2015 17.92 18.03 17.82 17.9 700,368
02/06/2015 18.04 18.11 17.82 17.92 801,819
02/05/2015 18.06 18.14 18.03 18.1 585,882
02/04/2015 18.16 18.17 18.05 18.06 1,207,432
02/03/2015 17.95 18.18 17.87 18.16 702,202
02/02/2015 18.16 18.23 17.85 17.95 934,759
01/30/2015 18.25 18.34 18.1199 18.18 781,233
01/29/2015 18.24 18.29 17.9799 18.27 744,737
01/28/2015 18.4 18.405 18.23 18.23 602,891
01/27/2015 18.41 18.45 18.34 18.37 466,210
01/26/2015 18.37 18.47 18.26 18.46 707,730
*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?