Historical Stock Prices

HTY 
$11.04
*  
0.24
2.22%
Get HTY Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading HTY now
Exchange:NYSE

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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 10.74 11.06 10.64 11.04 33,052
09/22/2016 10.78 10.97 10.68 10.8 33,223
09/21/2016 10.59 10.86 10.59 10.81 29,990
09/20/2016 10.51 10.74 10.47 10.6 25,540
09/19/2016 10.35 10.5 10.35 10.48 12,595
09/16/2016 10.21 10.33 10.1801 10.3 30,374
09/15/2016 10.33 10.36 10.25 10.33 15,842
09/14/2016 10.32 10.47 10.2 10.21 50,977
09/13/2016 10.65 10.6999 10.2918 10.36 47,497
09/12/2016 10.69 10.7376 10.46 10.733 58,786
09/09/2016 10.98 10.98 10.75 10.75 33,404
09/08/2016 10.96 11.24 10.8983 11.11 53,094
09/07/2016 11.24 11.37 11.2 11.3635 81,033
09/06/2016 11.14 11.3 11.0642 11.21 83,464
09/02/2016 10.95 11.23 10.95 11.0401 83,545
09/01/2016 10.97 11 10.89 10.99 39,660
08/31/2016 10.78 10.9501 10.77 10.92 28,446
08/30/2016 10.77 10.95 10.74 10.83 44,853
08/29/2016 10.82 10.87 10.735 10.85 29,387
08/26/2016 10.89 10.95 10.8 10.88 34,505
08/25/2016 10.62 10.95 10.58 10.95 43,195
08/24/2016 10.78 10.85 10.67 10.69 50,800
08/23/2016 10.64 10.88 10.64 10.81 35,535
08/22/2016 10.56 10.6599 10.53 10.63 17,413
08/19/2016 10.54 10.68 10.54 10.68 17,173
08/18/2016 10.52 10.84 10.52 10.65 27,924
08/17/2016 10.74 10.75 10.51 10.5901 82,004
08/16/2016 10.8 10.8899 10.76 10.8 18,023
08/15/2016 10.96 10.96 10.68 10.8 41,527
08/12/2016 10.71 11 10.625 10.85 94,436
08/11/2016 10.62 10.85 10.48 10.76 39,267
08/10/2016 10.55 10.64 10.46 10.57 51,979
08/09/2016 10.29 10.69 10.29 10.6 72,851
08/08/2016 10.15 10.3 10.13 10.29 61,715
08/05/2016 9.95 10.1 9.93 10.05 44,674
08/04/2016 9.99 10.0999 9.95 9.97 31,855
08/03/2016 9.99 10.1 9.91 10.04 30,610
08/02/2016 10.04 10.138 10.01 10.03 37,900
08/01/2016 10.07 10.14 9.99 10.08 24,913
07/29/2016 10.02 10.14 9.98 10.14 19,336
07/28/2016 9.94 10.11 9.9 10.08 27,698
07/27/2016 9.96 10.07 9.8101 10.04 55,018
07/26/2016 10.18 10.24 9.945 10.04 88,479
07/25/2016 10.16 10.2221 10.16 10.22 9,100
07/22/2016 10.13 10.23 10.13 10.23 17,452
07/21/2016 10.15 10.19 10.13 10.16 7,820
07/20/2016 10.13 10.17 10.0803 10.1699 20,621
07/19/2016 10.07 10.29 10.05 10.17 26,589
07/18/2016 10.03 10.16 10.02 10.1501 24,403
07/15/2016 10.03 10.1 10.01 10.04 25,297
07/14/2016 10.05 10.2341 10.01 10.1 40,419
07/13/2016 10.09 10.2289 10.015 10.15 29,307
07/12/2016 10.3 10.3 10.095 10.13 21,282
07/11/2016 10.4 10.49 10.04 10.22 65,041
07/08/2016 10.73 10.73 10.33 10.4 45,279
07/07/2016 10.28 10.48 10.22 10.48 26,624
07/06/2016 10.3 10.4799 10.2 10.36 32,269
07/05/2016 10.51 10.7 10.3601 10.41 45,624
07/01/2016 10.5 10.69 10.46 10.61 51,480
06/30/2016 10.7 10.755 10.29 10.34 45,001
06/29/2016 10.18 10.45 10.11 10.45 21,029
06/28/2016 10.14 10.34 10.05 10.18 65,283
06/27/2016 10.02 10.07 9.78 9.91 57,436
06/24/2016 9.4 10.11 9.4 10.01 59,611
06/23/2016 10.27 10.29 10 10.0099 55,511
*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?