Historical Stock Prices

HYT 
$11.4
*  
0.01
0.09%
Get HYT Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading HYT 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
05/01/2015 11.38 11.41 11.31 11.4 237,960
04/30/2015 11.4 11.4 11.32 11.39 289,386
04/29/2015 11.4 11.42 11.3757 11.39 465,537
04/28/2015 11.38 11.42 11.38 11.42 208,141
04/27/2015 11.44 11.45 11.38 11.38 314,675
04/24/2015 11.4 11.44 11.39 11.44 214,910
04/23/2015 11.42 11.45 11.4 11.41 334,599
04/22/2015 11.41 11.43 11.37 11.39 368,941
04/21/2015 11.38 11.4 11.34 11.4 532,703
04/20/2015 11.34 11.36 11.32 11.33 219,862
04/17/2015 11.33 11.34 11.28 11.32 313,485
04/16/2015 11.31 11.36 11.3 11.35 183,146
04/15/2015 11.29 11.36 11.29 11.32 241,973
04/14/2015 11.3 11.32 11.26 11.3 283,066
04/13/2015 11.34 11.35 11.29 11.3 89,404
04/10/2015 11.39 11.41 11.37 11.41 220,093
04/09/2015 11.32 11.41 11.32 11.4 293,038
04/08/2015 11.33 11.38 11.3 11.33 247,811
04/07/2015 11.32 11.35 11.28 11.34 271,378
04/06/2015 11.22 11.31 11.22 11.31 266,964
04/02/2015 11.2 11.28 11.18 11.23 420,026
04/01/2015 11.16 11.22 11.15 11.2 286,439
03/31/2015 11.18 11.2 11.15 11.16 563,366
03/30/2015 11.19 11.23 11.18 11.18 386,179
03/27/2015 11.19 11.23 11.19 11.19 327,429
03/26/2015 11.18 11.23 11.17 11.22 431,020
03/25/2015 11.22 11.26 11.155 11.18 559,023
03/24/2015 11.14 11.26 11.14 11.22 691,721
03/23/2015 11.23 11.23 11.13 11.14 355,869
03/20/2015 11.07 11.25 11.06 11.22 377,071
03/19/2015 11.15 11.16 11.02 11.06 534,238
03/18/2015 11.13 11.21 11.09 11.18 454,816
03/17/2015 11.19 11.19 11.125 11.13 271,225
03/16/2015 11.16 11.2 11.13 11.2 251,884
03/13/2015 11.18 11.18 11.15 11.16 195,754
03/12/2015 11.22 11.259 11.155 11.17 652,488
03/11/2015 11.25 11.281 11.2 11.22 352,430
03/10/2015 11.36 11.38 11.31 11.32 183,652
03/09/2015 11.42 11.4382 11.38 11.42 212,991
03/06/2015 11.44 11.46 11.39 11.42 292,846
03/05/2015 11.47 11.5 11.46 11.49 277,018
03/04/2015 11.49 11.5 11.46 11.48 170,314
03/03/2015 11.48 11.5 11.42 11.5 424,602
03/02/2015 11.52 11.53 11.4801 11.53 270,261
02/27/2015 11.5 11.54 11.47 11.52 235,792
02/26/2015 11.46 11.5 11.46 11.5 318,877
02/25/2015 11.45 11.5 11.45 11.5 245,287
02/24/2015 11.4 11.48 11.388 11.47 240,574
02/23/2015 11.39 11.41 11.37 11.4 190,720
02/20/2015 11.3 11.4 11.3 11.4 192,665
02/19/2015 11.36 11.4 11.295 11.31 246,577
02/18/2015 11.33 11.38 11.3 11.38 315,879
02/17/2015 11.38 11.41 11.3 11.33 339,236
02/13/2015 11.39 11.41 11.37 11.41 180,291
02/12/2015 11.38 11.4 11.37 11.37 249,038
02/11/2015 11.38 11.41 11.32 11.38 281,241
02/10/2015 11.45 11.5001 11.44 11.48 242,403
02/09/2015 11.44 11.47 11.42 11.47 236,205
02/06/2015 11.45 11.48 11.4116 11.43 185,192
02/05/2015 11.4 11.5 11.38 11.47 350,578
02/04/2015 11.33 11.42 11.31 11.4 217,072
02/03/2015 11.27 11.4 11.26 11.4 278,574
02/02/2015 11.26 11.27 11.2 11.27 363,571
01/30/2015 11.23 11.25 11.17 11.25 253,028
01/29/2015 11.25 11.2999 11.19 11.28 275,346
01/28/2015 11.28 11.29 11.17 11.21 353,693
01/27/2015 11.22 11.3 11.22 11.28 237,038
01/26/2015 11.26 11.28 11.24 11.27 231,709
01/23/2015 11.21 11.29 11.2 11.29 225,934
01/22/2015 11.26 11.27 11.21 11.22 375,073
01/21/2015 11.24 11.26 11.18 11.21 231,754
01/20/2015 11.31 11.32 11.17 11.24 206,410
01/16/2015 11.15 11.3 11.14 11.3 190,063
01/15/2015 11.23 11.23 11.16 11.18 203,844
01/14/2015 11.06 11.26 11.05 11.21 615,321
01/13/2015 11.31 11.359 11.26 11.28 399,527
01/12/2015 11.26 11.35 11.25 11.31 450,658
01/09/2015 11.35 11.35 11.22 11.31 374,889
01/08/2015 11.22 11.31 11.2 11.3 381,139
01/07/2015 11.2 11.2 11.08 11.17 535,982
01/06/2015 11.13 11.16 11.04 11.11 364,403
01/05/2015 11.23 11.28 10.9 11.1 1,005,118
01/02/2015 11.36 11.38 11.26 11.32 467,513
12/31/2014 11.21 11.41 11.19 11.4 1,587,343
12/30/2014 11.21 11.26 11.14 11.24 1,121,277
12/29/2014 11.17 11.28 11.1 11.25 944,139
12/26/2014 11.26 11.4 11.26 11.39 500,817
12/24/2014 11.17 11.31 11.16 11.26 308,717
12/23/2014 11.16 11.23 11.14 11.17 425,587
12/22/2014 11.19 11.2 11.08 11.12 612,571
12/19/2014 11.21 11.25 11.15 11.23 409,304
12/18/2014 11.13 11.27 11.09 11.14 686,240
12/17/2014 10.75 11.05 10.72 11.05 724,702
12/16/2014 10.77 10.83 10.62 10.78 984,832
12/15/2014 10.9 10.91 10.83 10.83 866,416
12/12/2014 10.97 10.9728 10.86 10.9 1,016,658
12/11/2014 11.05 11.12 11.01 11.04 875,956
12/10/2014 11.23 11.29 11.035 11.05 1,068,272
12/09/2014 11.35 11.35 11.27 11.32 365,597
12/08/2014 11.46 11.52 11.37 11.41 811,556
12/05/2014 11.53 11.56 11.46 11.5 583,829
12/04/2014 11.59 11.61 11.53 11.54 264,972
12/03/2014 11.53 11.62 11.49 11.61 362,288
12/02/2014 11.53 11.75 11.5 11.5 2,063,218
12/01/2014 11.57 11.59 11.54 11.55 790,927
11/28/2014 11.67 11.67 11.58 11.61 345,772
11/26/2014 11.62 11.66 11.62 11.64 289,346
11/25/2014 11.6 11.63 11.6 11.62 393,664
11/24/2014 11.62 11.66 11.62 11.63 304,642
11/21/2014 11.62 11.68 11.6 11.61 344,146
11/20/2014 11.6 11.62 11.57 11.59 362,936
11/19/2014 11.62 11.68 11.58 11.62 356,170
11/18/2014 11.66 11.7 11.59 11.63 351,123
11/17/2014 11.76 11.7646 11.61 11.64 420,110
11/14/2014 11.77 11.85 11.73 11.75 362,654
11/13/2014 11.79 11.84 11.77 11.79 370,916
11/12/2014 11.72 11.8 11.71 11.79 273,601
11/11/2014 11.82 11.8337 11.79 11.815 194,490
11/10/2014 11.88 11.89 11.82 11.85 119,606
11/07/2014 11.81 11.92 11.8 11.87 275,404
11/06/2014 11.9 11.93 11.8 11.8 286,385
11/05/2014 11.89 11.91 11.87 11.89 184,621
11/04/2014 11.86 11.93 11.82 11.89 284,309
11/03/2014 11.84 11.87 11.83 11.87 236,748
10/31/2014 11.88 11.89 11.8 11.85 327,932
10/30/2014 11.8 11.9164 11.8 11.81 290,073
10/29/2014 11.86 11.9 11.8 11.8 336,173
10/28/2014 11.84 11.9 11.84 11.89 290,248
10/27/2014 11.84 11.86 11.8 11.84 268,065
10/24/2014 11.81 11.89 11.81 11.88 246,040
10/23/2014 11.87 11.9 11.82 11.82 328,532
10/22/2014 11.81 11.88 11.785 11.8 412,600
10/21/2014 11.71 11.87 11.71 11.8 430,358
10/20/2014 11.72 11.75 11.67 11.7 312,809
10/17/2014 11.58 11.77 11.58 11.71 685,671
10/16/2014 11.37 11.61 11.36 11.47 550,995
10/15/2014 11.47 11.48 11.3 11.47 725,415
10/14/2014 11.59 11.59 11.52 11.52 529,584
10/13/2014 11.66 11.71 11.52 11.59 316,761
10/10/2014 11.78 11.79 11.66 11.66 250,678
10/09/2014 11.93 11.93 11.8 11.85 451,045
10/08/2014 11.75 11.96 11.73 11.96 534,463
10/07/2014 11.83 11.93 11.83 11.88 200,752
10/06/2014 11.83 11.98 11.83 11.89 515,800
10/03/2014 11.75 11.86 11.7482 11.81 257,999
10/02/2014 11.79 11.81 11.74 11.75 632,602
10/01/2014 11.83 11.88 11.78 11.84 726,840
09/30/2014 11.74 11.84 11.7187 11.83 517,100
09/29/2014 11.63 11.72 11.61 11.7 444,726
09/26/2014 11.71 11.78 11.6 11.73 730,681
09/25/2014 11.87 11.8886 11.73 11.75 470,851
09/24/2014 11.93 11.94 11.84 11.86 473,654
09/23/2014 11.91 11.97 11.87 11.93 468,869
09/22/2014 11.96 11.97 11.87 11.92 558,155
09/19/2014 11.87 11.96 11.82 11.96 416,376
09/18/2014 11.77 11.87 11.76 11.87 533,081
09/17/2014 11.77 11.8 11.72 11.77 466,889
09/16/2014 11.76 11.81 11.73 11.75 484,250
09/15/2014 11.84 11.84 11.76 11.77 326,312
09/12/2014 11.85 11.87 11.82 11.84 315,669
09/11/2014 11.88 11.89 11.85 11.87 362,064
09/10/2014 12 12 11.93 11.94 506,367
09/09/2014 12 12 11.97 11.97 213,624
09/08/2014 12.03 12.05 11.99 11.99 301,108
09/05/2014 12.01 12.05 12 12.05 316,044
09/04/2014 12.05 12.09 12.03 12.03 244,386
09/03/2014 12.1 12.1 12.05 12.07 294,770
09/02/2014 12.07 12.1 12.06 12.1 267,069
08/29/2014 12.05 12.07 12.03 12.07 293,030
08/28/2014 12.02 12.08 11.98 12.08 248,530
08/27/2014 12.07 12.07 12.04 12.07 280,826
08/26/2014 12.01 12.07 12.002 12.07 354,900
08/25/2014 12.06 12.1 11.97 11.97 675,819
08/22/2014 12.08 12.09 12.01 12.05 355,660
08/21/2014 12.17 12.2 12.06 12.08 471,226
08/20/2014 12.19 12.19 12.14 12.14 311,708
08/19/2014 12.12 12.22 12.09 12.19 543,107
08/18/2014 12.08 12.13 12.05 12.09 419,318
08/15/2014 12.02 12.05 12.01 12.04 545,482
08/14/2014 12.01 12.07 12 12.01 291,426
08/13/2014 12.01 12.02 11.99 12 359,337
08/12/2014 12.07 12.12 11.99 12.09 318,107
08/11/2014 11.93 12.1199 11.93 12.11 711,100
08/08/2014 11.86 11.95 11.81 11.91 429,680
08/07/2014 11.82 11.92 11.78 11.87 335,242
08/06/2014 11.7 11.8399 11.68 11.82 321,752
08/05/2014 11.8 11.85 11.67 11.77 453,394
08/04/2014 11.74 11.86 11.7 11.83 523,900
08/01/2014 11.85 11.85 11.67 11.75 852,207
07/31/2014 12.11 12.11 11.84 11.92 782,184
07/30/2014 12.25 12.26 12.14 12.15 271,862
07/29/2014 12.27 12.28 12.25 12.27 279,558
07/28/2014 12.25 12.28 12.239 12.26 291,997
07/25/2014 12.22 12.26 12.22 12.25 194,424
07/24/2014 12.2 12.25 12.2 12.22 304,162
07/23/2014 12.2 12.21 12.17 12.2 303,924
07/22/2014 12.13 12.17 12.115 12.15 357,073
07/21/2014 12.14 12.14 12.11 12.13 302,252
07/18/2014 12.1 12.15 12.08 12.14 417,312
07/17/2014 12.1 12.14 12.08 12.12 497,799
07/16/2014 12.21 12.23 12.13 12.15 612,630
07/15/2014 12.22 12.25 12.2 12.23 343,515
07/14/2014 12.2 12.235 12.16 12.22 732,531
07/11/2014 12.15 12.17 12.11 12.16 453,766
07/10/2014 12.18 12.2 12.16 12.18 321,564
07/09/2014 12.21 12.25 12.18 12.19 434,776
07/08/2014 12.25 12.27 12.19 12.21 355,174
07/07/2014 12.2 12.24 12.2 12.24 370,187
07/03/2014 12.23 12.23 12.17 12.18 353,233
07/02/2014 12.23 12.24 12.2 12.23 654,667
07/01/2014 12.27 12.29 12.21 12.22 513,634
06/30/2014 12.25 12.3 12.25 12.29 398,373
06/27/2014 12.25 12.27 12.22 12.26 330,145
06/26/2014 12.26 12.27 12.25 12.26 180,286
06/25/2014 12.26 12.27 12.24 12.26 387,372
06/24/2014 12.25 12.27 12.24 12.27 359,012
06/23/2014 12.24 12.26 12.23 12.23 257,737
06/20/2014 12.24 12.24 12.22 12.23 183,213
06/19/2014 12.24 12.26 12.21 12.24 525,769
06/18/2014 12.23 12.25 12.19 12.25 738,559
06/17/2014 12.21 12.229 12.19 12.22 174,896
06/16/2014 12.23 12.24 12.2 12.22 272,068
06/13/2014 12.23 12.25 12.19 12.22 329,330
06/12/2014 12.24 12.25 12.18 12.23 260,511
06/11/2014 12.23 12.31 12.23 12.29 300,570
06/10/2014 12.24 12.26 12.22 12.26 291,645
06/09/2014 12.22 12.25 12.22 12.24 351,493
06/06/2014 12.22 12.26 12.21 12.23 400,239
06/05/2014 12.24 12.25 12.19 12.21 362,242
06/04/2014 12.27 12.28 12.21 12.24 610,882
06/03/2014 12.23 12.26 12.2 12.26 529,376
06/02/2014 12.29 12.29 12.24 12.26 326,898
05/30/2014 12.27 12.29 12.25 12.29 334,572
05/29/2014 12.24 12.26 12.22 12.26 260,043
05/28/2014 12.15 12.23 12.14 12.2 342,384
05/27/2014 12.18 12.18 12.13 12.14 373,777
05/23/2014 12.16 12.18 12.15 12.17 373,162
05/22/2014 12.17 12.2 12.16 12.16 455,844
05/21/2014 12.16 12.175 12.14 12.15 529,056
05/20/2014 12.14 12.15 12.1101 12.13 238,965
05/19/2014 12.17 12.18 12.12 12.15 490,689
05/16/2014 12.18 12.18 12.13 12.13 330,812
05/15/2014 12.23 12.23 12.12 12.15 519,849
05/14/2014 12.23 12.28 12.22 12.23 463,499
05/13/2014 12.25 12.25 12.21 12.23 348,449
05/12/2014 12.25 12.3 12.23 12.3 466,372
05/09/2014 12.22 12.25 12.21 12.25 412,898
05/08/2014 12.23 12.26 12.21 12.23 595,024
05/07/2014 12.2 12.24 12.18 12.23 565,408
05/06/2014 12.2 12.2 12.17 12.19 324,941
05/05/2014 12.19 12.22 12.18 12.1951 329,247
05/02/2014 12.21 12.2298 12.18 12.19 300,652
05/01/2014 12.21 12.24 12.17 12.21 541,622
*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?