HF2 Financial Management Inc. Historical Stock Prices

HTWO 
$10.32
*  
0.02
0.19%
Get HTWO Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading HTWO now
Exchange: NASDAQ
Industry: Finance
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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.32  10.34  10.29  10.32 17,200
07/10/2014 10.31 10.34 10.29 10.32 17,200
07/09/2014 10.31 10.33 10.3 10.3 27,320
07/08/2014 10.3 10.34 10.3 10.31 38,900
07/07/2014 10.3 10.3 10.3 10.3 695
07/03/2014 10.3 10.3 10.3 10.3 1,000
07/02/2014 10.31 10.31 10.3 10.3 25,700
07/01/2014 10.3 10.3 10.3 10.3 2,500
06/30/2014 10.31 10.34 10.3 10.3 2,800
06/27/2014 10.32 10.32 10.32 10.32 101
06/26/2014 10.3 10.3 10.3 10.3 100
06/25/2014 10.3 10.3 10.3 10.3 2,200
06/24/2014 10.32 10.33 10.3 10.3 4,702
06/23/2014 10.3 10.3 10.3 10.3 35,314
06/20/2014 10.3 10.3 10.28 10.28 101,600
06/19/2014 10.35 10.35 10.24 10.3 181,594
06/18/2014 10.36 10.36 10.33 10.34 2,900
06/17/2014 10.33 10.4 10.33 10.355 18,702
06/16/2014 10.33 10.39 10.33 10.35 28,204
06/13/2014 10.38 10.38 10.35 10.35 609
06/12/2014 10.365 10.43 10.34 10.34 33,425
06/11/2014 10.37 10.37 10.37 10.37 2,200
06/10/2014 10.375 10.44 10.36 10.39 10,152
06/09/2014 10.4 10.45 10.385 10.4 11,508
06/06/2014 10.45 10.48 10.37 10.44 38,369
06/05/2014 10.45 10.48 10.25 10.48 47,922
06/04/2014 10.295 10.49 10.295 10.49 48,815
06/03/2014 10.39 10.39 10.39 10.39 100
06/02/2014 10.49 10.49 10.48 10.48 775
05/30/2014 10.28 10.47 10.28 10.47 2,100
05/29/2014 10.36 10.36 10.36 10.36 100
05/28/2014 10.341 10.38 10.341 10.37 500
05/27/2014 10.33 10.36 10.33 10.36 3,800
05/23/2014 10.37 10.37 10.37 10.37 00
05/22/2014 10.3401 10.38 10.3401 10.37 300
05/21/2014 10.3 10.42 10.3 10.36 11,935
05/20/2014 10.285 10.43 10.285 10.42 7,034
05/19/2014 10.33 10.33 10.27 10.33 1,300
05/16/2014 10.38 10.38 10.3 10.32 1,190
05/15/2014 10.86 10.86 10.255 10.38 61,475
05/14/2014 10.33 10.33 10.33 10.33 00
05/13/2014 10.275 10.34 10.275 10.33 13,000
05/12/2014 10.29 10.35 10.25 10.32 65,750
05/09/2014 10.37 10.4 10.2705 10.31 126,122
05/08/2014 10.27 10.4 10.27 10.4 67,823
05/07/2014 10.27 10.34 10.27 10.33 104,369
05/06/2014 10.27 10.34 10.27 10.31 37,800
05/05/2014 10.24 10.29 10.24 10.28 3,650
05/02/2014 10.27 10.32 10.25 10.29 35,800
05/01/2014 10.27 10.27 10.24 10.24 2,490
04/30/2014 10.21 10.24 10.21 10.24 271,623
04/29/2014 10.231 10.3 10.22 10.29 5,164
04/28/2014 10.29 10.29 10.29 10.29 100
04/25/2014 10.3 10.3 10.3 10.3 00
04/24/2014 10.24 10.3 10.24 10.3 8,801
04/23/2014 10.29 10.3 10.24 10.3 13,333
04/22/2014 10.29 10.39 10.274 10.39 35,378
04/21/2014 10.28 10.49 10.28 10.29 5,400
04/17/2014 10.22 10.27 10.21 10.26 2,999
04/16/2014 10.22 10.26 10.22 10.25 2,816
04/15/2014 10.25 10.25 10.25 10.25 100
04/14/2014 10.25 10.25 10.25 10.25 100
04/11/2014 10.25 10.25 10.25 10.25 00
04/10/2014 10.25 10.26 10.25 10.25 4,300
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?