Historical Stock Prices

HTS 
$18.18
*  
0.09
0.49%
Get HTS Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
01/23/2015 18.57 18.57 18.26 18.38 537,292
01/22/2015 18.35 18.54 18.28 18.54 862,282
01/21/2015 18.31 18.37 18.19 18.26 619,343
01/20/2015 18.64 18.64 18.27 18.34 790,999
01/16/2015 18.42 18.59 18.41 18.59 644,891
01/15/2015 18.45 18.6325 18.42 18.44 592,295
01/14/2015 18.25 18.47 18.25 18.46 783,203
01/13/2015 18.63 18.65 18.23 18.29 1,130,329
01/12/2015 18.56 18.61 18.45 18.59 514,676
01/09/2015 18.69 18.72 18.56 18.59 469,142
01/08/2015 18.73 18.78 18.57 18.69 743,881
01/07/2015 18.7 18.77 18.6 18.71 436,685
01/06/2015 18.8 18.91 18.65 18.69 663,513
01/05/2015 18.7 18.84 18.62 18.73 694,052
01/02/2015 18.47 18.77 18.36 18.75 712,464
12/31/2014 18.68 18.82 18.43 18.43 807,659
12/30/2014 18.7 18.86 18.56 18.69 853,306
12/29/2014 18.59 18.87 18.56 18.76 900,744
12/26/2014 18.44 18.7 18.42 18.63 736,064
12/24/2014 18.63 18.63 18.33 18.38 846,338
12/23/2014 18.86 18.9 18.55 18.64 1,384,006
12/22/2014 19.25 19.34 19.101 19.32 1,047,396
12/19/2014 19.03 19.27 18.8799 19.25 2,113,197
12/18/2014 19 19.05 18.81 18.99 1,001,897
12/17/2014 18.68 18.95 18.62 18.95 1,218,768
12/16/2014 18.79 18.93 18.66 18.68 922,067
12/15/2014 18.88 18.94 18.7 18.79 864,178
12/12/2014 19.05 19.06 18.81 18.88 838,073
12/11/2014 18.9 19.1 18.84 19.06 832,578
12/10/2014 19.2 19.2 18.89 18.9 700,571
12/09/2014 18.66 19.2 18.6099 19.18 1,268,575
12/08/2014 19.08 19.125 18.64 18.7 1,156,330
12/05/2014 19.21 19.22 19.02 19.09 887,702
12/04/2014 19.27 19.32 19.21 19.29 479,502
12/03/2014 19.25 19.32 19.21 19.27 741,650
12/02/2014 19.13 19.29 19.06 19.25 712,248
12/01/2014 19.14 19.23 19.07 19.11 641,223
11/28/2014 19.15 19.29 19.11 19.16 270,229
11/26/2014 19.15 19.2 19.12 19.16 363,920
11/25/2014 19.17 19.18 19.1 19.12 400,530
11/24/2014 19.04 19.15 19.01 19.14 392,840
11/21/2014 19.24 19.25 18.91 19.02 670,897
11/20/2014 19.09 19.14 19.02 19.14 314,921
11/19/2014 19.15 19.22 19.04 19.07 459,712
11/18/2014 19.17 19.24 19.07 19.21 658,041
11/17/2014 19.06 19.21 19.03 19.1 577,221
11/14/2014 19.03 19.16 19.02 19.11 465,666
11/13/2014 19.11 19.2 18.97 19.01 456,007
11/12/2014 18.99 19.14 18.89 19.1 886,600
11/11/2014 19.02 19.08 18.92 18.98 585,327
11/10/2014 18.99 19.05 18.89 19.05 603,121
11/07/2014 18.92 19.03 18.86 18.99 628,382
11/06/2014 18.84 18.98 18.81 18.89 455,281
11/05/2014 18.99 18.99 18.78 18.88 720,938
11/04/2014 19.03 19.08 18.88 18.96 606,974
11/03/2014 19.02 19.15 18.99 19.02 725,114
10/31/2014 19 19.14 18.88 19.04 963,187
10/30/2014 18.88 19.02 18.83 19.01 1,025,690
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 Brokers before you trade

Want to trade FX?