THT Heat Transfer Technology, Inc. Historical Stock Prices

THTI 
$1.03
*  
0.05
4.63%
Get THTI Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading THTI now
Exchange: NASDAQ
Industry: Capital Goods
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.07  1.07  1.0021  1.03 34,448
12/19/2014 1.07 1.07 1.0021 1.03 34,448
12/18/2014 1.0754 1.1299 1.0754 1.08 4,400
12/17/2014 1.09 1.14 1.05 1.06 16,835
12/16/2014 1.01 1.05 1 1.04 32,362
12/15/2014 1.1301 1.1301 1.0301 1.05 20,984
12/12/2014 1.2 1.22 1.13 1.13 11,486
12/11/2014 1.2 1.2 1.2 1.2 10,033
12/10/2014 1.21 1.2387 1.14 1.14 24,347
12/09/2014 1.25 1.25 1.22 1.22 28,271
12/08/2014 1.29 1.29 1.25 1.25 15,500
12/05/2014 1.24 1.29 1.22 1.29 9,504
12/04/2014 1.2725 1.2725 1.2401 1.2432 9,831
12/03/2014 1.25 1.282 1.25 1.28 8,344
12/02/2014 1.2226 1.3099 1.2 1.29 28,778
12/01/2014 1.23 1.2599 1.18 1.21 25,510
11/28/2014 1.3 1.309 1.27 1.28 8,438
11/26/2014 1.3499 1.3499 1.2644 1.33 30,194
11/25/2014 1.32 1.35 1.32 1.32 31,557
11/24/2014 1.34 1.3514 1.28 1.3 35,223
11/21/2014 1.24 1.3499 1.24 1.3201 112,325
11/20/2014 1.23 1.23 1.2 1.22 27,386
11/19/2014 1.22 1.28 1.2 1.23 57,845
11/18/2014 1.35 1.3695 1.23 1.29 42,549
11/17/2014 1.4 1.4 1.26 1.35 62,162
11/14/2014 1.59 1.59 1.1501 1.41 227,912
11/13/2014 1.67 1.74 1.61 1.69 56,650
11/12/2014 1.5 1.72 1.45 1.66 153,236
11/11/2014 1.52 1.54 1.5 1.5 19,576
11/10/2014 1.52 1.57 1.52 1.55 18,571
11/07/2014 1.55 1.55 1.52 1.52 8,596
11/06/2014 1.57 1.58 1.52 1.58 14,284
11/05/2014 1.59 1.62 1.55 1.62 17,086
11/04/2014 1.6 1.65 1.56 1.64 33,933
11/03/2014 1.59 1.6372 1.51 1.6 21,733
10/31/2014 1.7 1.73 1.58 1.6399 42,185
10/30/2014 1.381 1.8 1.3607 1.72 297,608
10/29/2014 1.31 1.3799 1.3 1.34 16,000
10/28/2014 1.35 1.3999 1.3064 1.3299 17,915
10/27/2014 1.3899 1.3899 1.3401 1.3401 350
10/24/2014 1.3772 1.3772 1.34 1.34 12,885
10/23/2014 1.33 1.4194 1.33 1.375 9,023
10/22/2014 1.34 1.34 1.34 1.34 101
10/21/2014 1.33 1.35 1.31 1.35 2,707
10/20/2014 1.35 1.36 1.3 1.3 10,063
10/17/2014 1.4099 1.4099 1.31 1.37 11,298
10/16/2014 1.3 1.4099 1.25 1.31 56,226
10/15/2014 1.25 1.3 1.25 1.2832 11,450
10/14/2014 1.3 1.33 1.25 1.25 57,217
10/13/2014 1.47 1.47 1.3 1.3 66,827
10/10/2014 1.45 1.47 1.45 1.47 4,715
10/09/2014 1.48 1.49 1.45 1.4698 6,730
10/08/2014 1.53 1.54 1.43 1.46 30,724
10/07/2014 1.48 1.56 1.43 1.53 18,548
10/06/2014 1.52 1.52 1.45 1.45 22,670
10/03/2014 1.5999 1.5999 1.48 1.52 19,550
10/02/2014 1.51 1.52 1.43 1.5 22,538
10/01/2014 1.48 1.56 1.431 1.53 70,215
09/30/2014 1.47 1.5899 1.43 1.46 34,650
09/29/2014 1.45 1.53 1.44 1.47 37,423
09/26/2014 1.564 1.7 1.46 1.5 149,223
09/25/2014 1.43 1.6649 1.4 1.58 183,822
09/24/2014 1.62 1.62 1.46 1.46 108,908
09/23/2014 1.78 1.84 1.55 1.56 86,366
09/22/2014 1.62 1.68 1.6 1.68 96,624
09/19/2014 1.63 1.69 1.61 1.61 31,674
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?