Historical Stock Prices

HTY 
$10.1
*  
0.08
0.8%
Get HTY Alerts
*Delayed - data as of Jan. 13, 2017  -  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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 9.97 10.12 9.96 10.1 19,361
01/12/2017 10.1 10.1 9.95 10.02 12,809
01/11/2017 9.98 10.12 9.88 10.12 38,967
01/10/2017 9.95 10.05 9.84 10.04 41,418
01/09/2017 10 10.09 9.85 9.97 12,617
01/06/2017 9.93 10.05 9.87 10.03 31,410
01/05/2017 9.92 10.08 9.8614 9.87 43,354
01/04/2017 10 10.01 9.868 9.99 20,233
01/03/2017 9.82 9.98 9.77 9.97 25,649
12/30/2016 9.96 10.1 9.72 9.73 66,075
12/29/2016 9.85 10.0004 9.81 9.81 39,173
12/28/2016 10.04 10.0851 9.89 9.91 47,098
12/27/2016 9.97 10.1551 9.94 10.12 37,580
12/23/2016 10 10.074 9.84 9.87 16,077
12/22/2016 9.92 10.0391 9.85 10.0391 31,163
12/21/2016 9.78 9.9 9.72 9.86 29,650
12/20/2016 9.77 9.8128 9.7 9.75 36,070
12/19/2016 9.65 9.77 9.65 9.7 36,456
12/16/2016 9.74 9.8503 9.63 9.7 36,966
12/15/2016 9.75 9.84 9.6809 9.737 50,876
12/14/2016 10.01 10.019 9.76 9.82 63,007
12/13/2016 9.95 10.1 9.9101 10.08 38,432
12/12/2016 10.04 10.04 9.9 9.97 13,906
12/09/2016 9.95 10.05 9.82 10.04 25,744
12/08/2016 10.06 10.06 9.8501 9.97 41,069
12/07/2016 10.25 10.42 10.16 10.37 43,547
12/06/2016 10.18 10.3 10.12 10.3 26,069
12/05/2016 10.3 10.31 10.16 10.2475 27,791
12/02/2016 10.24 10.39 10.05 10.2 30,286
12/01/2016 10.39 10.41 10.1701 10.23 28,174
11/30/2016 10.49 10.5899 10.33 10.38 37,810
11/29/2016 10.4 10.55 10.27 10.54 41,239
11/28/2016 10.27 10.57 10.27 10.41 31,073
11/25/2016 10.25 10.348 10.24 10.27 3,646
11/23/2016 10.32 10.35 10.19 10.3 17,460
11/22/2016 9.96 10.4 9.96 10.36 49,659
11/21/2016 9.73 10.11 9.73 10 29,555
11/18/2016 9.64 9.9592 9.64 9.71 42,280
11/17/2016 9.89 10.04 9.51 9.67 138,803
11/16/2016 9.88 10.0299 9.81 9.83 38,800
11/15/2016 9.9 9.9732 9.9 9.92 39,347
11/14/2016 10.1 10.1687 9.94 9.94 34,110
11/11/2016 10.1 10.17 10.1 10.11 10,174
11/10/2016 10.17 10.25 10.1008 10.13 60,473
11/09/2016 10.05 10.28 10 10.21 73,263
11/08/2016 10.14 10.22 10.14 10.16 12,706
11/07/2016 10.16 10.3599 10.1 10.19 25,826
11/04/2016 10.04 10.35 10.01 10.05 47,716
11/03/2016 10.13 10.15 10.05 10.09 26,648
11/02/2016 10.25 10.25 10.13 10.16 46,826
11/01/2016 10.35 10.4 10.2698 10.3 20,729
10/31/2016 10.39 10.4 10.335 10.35 15,195
10/28/2016 10.69 10.69 10.27 10.4299 32,051
10/27/2016 10.7 10.7739 10.68 10.69 14,684
10/26/2016 10.68 10.72 10.62 10.69 10,165
10/25/2016 10.7 10.73 10.63 10.73 22,900
10/24/2016 10.62 10.69 10.55 10.64 20,760
10/21/2016 10.44 10.6034 10.43 10.5 17,610
10/20/2016 10.43 10.51 10.3422 10.41 8,545
10/19/2016 10.35 10.512 10.35 10.48 39,293
10/18/2016 10.44 10.48 10.3 10.38 13,652
10/17/2016 10.47 10.5599 10.36 10.38 37,048
10/14/2016 10.48 10.67 10.44 10.4701 26,216
10/13/2016 10.45 10.66 10.44 10.47 22,580
*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?