Quantcast

Historical Stock Prices

HBK 
$14.35
*  
unch
unch
Get HBK Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading HBK now
Exchange:NASDAQ
Industry: Finance
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 14.35 14.35 14.35 14.35 00
08/16/2018 14.4 14.4 14.35 14.35 218
08/15/2018 14.25 14.25 14.25 14.25 810
08/14/2018 14.45 14.45 14.3 14.305 1,691
08/13/2018 14.55 14.55 14.55 14.55 00
08/10/2018 14.704 14.95 14.55 14.55 3,208
08/09/2018 14.55 14.55 14.55 14.55 00
08/08/2018 14.55 14.55 14.55 14.55 00
08/07/2018 14.55 14.55 14.55 14.55 00
08/06/2018 14.55 14.55 14.55 14.55 00
08/03/2018 14.55 14.55 14.55 14.55 00
08/02/2018 14.55 14.55 14.55 14.55 00
08/01/2018 14.55 14.55 14.55 14.55 00
07/31/2018 14.55 14.55 14.55 14.55 134
07/30/2018 14.9544 14.9544 14.9544 14.9544 00
07/27/2018 14.9544 14.9544 14.9544 14.9544 319
07/26/2018 14.8 14.8 14.8 14.8 00
07/25/2018 14.8 14.8 14.8 14.8 00
07/24/2018 14.8 14.8 14.7 14.8 7,099
07/23/2018 14.9 14.9 14.9 14.9 00
07/20/2018 14.9 14.9 14.9 14.9 00
07/19/2018 14.9 14.9 14.9 14.9 220
07/18/2018 14.7 14.95 14.7 14.95 8,210
07/17/2018 14.6 14.6 14.6 14.6 00
07/16/2018 14.6 14.6 14.6 14.6 00
07/13/2018 14.7 14.7 14.6 14.6 413
07/12/2018 15.25 15.25 14.6 14.6 2,162
07/11/2018 15.25 15.25 15.25 15.25 00
07/10/2018 15.3 15.3 15.25 15.25 2,341
07/09/2018 15.4992 15.4992 15.4992 15.4992 00
07/06/2018 15.4992 15.4992 15.4992 15.4992 00
07/05/2018 15.4992 15.4992 15.4992 15.4992 00
07/03/2018 15.4992 15.4992 15.4992 15.4992 296
07/02/2018 15.7 15.7 15.7 15.7 00
06/29/2018 15.7 15.7 15.7 15.7 316
06/28/2018 15.3 15.3 15.3 15.3 148
06/27/2018 15.3058 15.3058 15.3058 15.3058 00
06/26/2018 15.3058 15.3058 15.3058 15.3058 400
06/25/2018 15.2905 15.2905 15.2905 15.2905 00
06/22/2018 15.4192 15.4192 15.25 15.2905 3,705
06/21/2018 15.3 15.45 15.3 15.45 1,303
06/20/2018 16.15 16.15 16.15 16.15 00
06/19/2018 16.2 16.2 16.15 16.15 330
06/18/2018 15.25 16.2 15.25 16 2,877
06/15/2018 15.9 16 15.85 16 7,609
06/14/2018 15.3559 15.5 15.3559 15.3621 733
06/13/2018 15 15.3 15 15.3 14,385
06/12/2018 14.6 15.1963 14.5891 14.6037 1,701
06/11/2018 14.75 14.75 14.75 14.75 00
06/08/2018 15 15.0752 14.75 14.75 3,378
06/07/2018 14.7 14.8 14.64 14.79 3,458
06/06/2018 15.15 15.25 14.95 15.05 3,597
06/05/2018 15.2 15.2499 14.6498 15.05 3,534
06/04/2018 15.25 15.25 15.25 15.25 00
06/01/2018 15.25 15.25 15.25 15.25 183
05/31/2018 14.8 14.8 14.8 14.8 00
05/30/2018 14.81 15 14.8 14.8 1,875
05/29/2018 14.9 15 14.9 15 307
05/25/2018 14.56 14.56 14.56 14.56 00
05/24/2018 14.56 14.56 14.56 14.56 00
05/23/2018 14.56 14.56 14.56 14.56 00
05/22/2018 14.56 14.56 14.56 14.56 1,000
05/21/2018 14.5 14.5 14.5 14.5 00
05/18/2018 14.505 14.505 14.5 14.5 1,047
05/17/2018 14.5 14.5 14.5 14.5 00
*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?

Smart Portfolio