THT Heat Transfer Technology, Inc. Historical Stock Prices

THTI 
$1.01
*  
0.02
1.94%
Get THTI Alerts
*Delayed - data as of Feb. 26, 2015  -  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 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  1.04  1.0401  1.01  1.01 7,573
02/25/2015 1.06 1.06 1.03 1.03 663
02/24/2015 1.045 1.06 1.03 1.06 4,900
02/23/2015 1.05 1.05 1.04 1.04 2,675
02/20/2015 1.04 1.05 1.03 1.04 2,770
02/19/2015 1.04 1.04 1.02 1.0201 3,543
02/18/2015 1.0001 1.0288 0.9603 1.0288 16,425
02/17/2015 0.96 1.0072 0.96 1 12,290
02/13/2015 1.01 1.084 1 1.01 6,622
02/12/2015 1.0001 1.17 1 1.1 18,670
02/11/2015 0.99 1.04 0.91 0.9701 59,047
02/10/2015 1.05 1.05 1 1.01 28,001
02/09/2015 1.0601 1.0601 1.04 1.05 5,060
02/06/2015 1.1013 1.1013 1.04 1.07 6,838
02/05/2015 1.081 1.1 1.08 1.1 15,340
02/04/2015 1.09 1.09 1.08 1.08 29,734
02/03/2015 1.13 1.14 1.0901 1.11 4,870
02/02/2015 1.1518 1.1518 1.08 1.08 3,412
01/30/2015 1.09 1.1398 1.08 1.098 6,752
01/29/2015 1.08 1.08 1.06 1.07 23,425
01/28/2015 1.07 1.0724 1.06 1.07 8,200
01/27/2015 1.06 1.11 1.06 1.1 1,600
01/26/2015 1.2 1.2 1.06 1.06 10,586
01/23/2015 1.111 1.1999 1.07 1.07 16,995
01/22/2015 1.12 1.12 1.11 1.11 3,226
01/21/2015 1.19 1.2 1.13 1.1999 11,556
01/20/2015 1.09 1.2 1.09 1.1899 11,321
01/16/2015 1.0811 1.0811 1.06 1.06 6,683
01/15/2015 1.1 1.1 1.1 1.1 00
01/14/2015 1.086 1.1 1.0601 1.1 7,400
01/13/2015 1.1 1.1 1.06 1.07 2,125
01/12/2015 1.1 1.1 1.06 1.06 13,042
01/09/2015 1.1 1.1 1.05 1.089 5,248
01/08/2015 1.07 1.12 1.06 1.075 10,720
01/07/2015 1.131 1.131 1.0425 1.0425 27,287
01/06/2015 1.23 1.23 1.1599 1.1599 6,762
01/05/2015 1.21 1.212 1.21 1.212 4,364
01/02/2015 1.2101 1.2101 1.21 1.21 2,480
12/31/2014 1.2096 1.25 1.2096 1.2232 10,840
12/30/2014 1.2601 1.2601 1.2 1.22 14,873
12/29/2014 1.21 1.26 1.21 1.251 12,000
12/26/2014 1.33 1.33 1.2 1.2196 52,318
12/24/2014 1.17 1.3201 1.17 1.32 33,919
12/23/2014 1.12 1.18 1.12 1.18 9,876
12/22/2014 1.06 1.12 1.04 1.12 27,301
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
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?