Quantcast

Hebron Technology Co., Ltd. Class A Common Shares Historical Stock Prices

HEBT 
$2.0989
*  
0.0089
0.43%
Get HEBT Alerts
*Delayed - data as of Jun. 21, 2018 12:31 ET  -  Find a broker to begin trading HEBT now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    HEBT Real Time
 
 
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 20-MAR-2018 TO 20-JUN-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.
12:31 2.20 2.0989 2.0984 2.0989 1,600
06/20/2018 2.08 2.1181 2.0601 2.09 22,974
06/19/2018 2.35 2.36 2.2 2.2 26,486
06/18/2018 2.06 2.38 2.06 2.37 39,385
06/15/2018 2.31 2.45 2.06 2.06 81,106
06/14/2018 2.24 2.45 2.24 2.3 62,848
06/13/2018 2.24 2.5 2.01 2.34 144,469
06/12/2018 2.1 2.65 2.0179 2.16 819,092
06/11/2018 1.654 1.95 1.65 1.95 80,233
06/08/2018 1.52 1.68 1.5 1.63 3,015
06/07/2018 1.56 1.56 1.551 1.551 2,824
06/06/2018 1.5176 1.7 1.5176 1.67 3,519
06/05/2018 1.51 1.67 1.47 1.608 43,470
06/04/2018 1.5703 1.5703 1.5 1.5 1,243
06/01/2018 1.56 1.58 1.53 1.58 9,529
05/31/2018 1.52 1.5868 1.52 1.57 957
05/30/2018 1.59 1.6 1.51 1.57 8,856
05/29/2018 1.65 1.65 1.63 1.63 529
05/25/2018 1.62 1.62 1.62 1.62 1,012
05/24/2018 1.63 1.63 1.5665 1.5732 4,863
05/23/2018 1.56 1.64 1.53 1.63 4,338
05/22/2018 1.62 1.6204 1.6101 1.62 4,028
05/21/2018 1.63 1.63 1.62 1.62 394
05/18/2018 1.65 1.65 1.65 1.65 00
05/17/2018 1.66 1.66 1.65 1.65 743
05/16/2018 1.707 1.7475 1.67 1.67 8,002
05/15/2018 1.71 1.71 1.69 1.69 343
05/14/2018 1.66 1.66 1.66 1.66 00
05/11/2018 1.6333 1.66 1.6333 1.66 1,387
05/10/2018 1.6601 1.6718 1.6601 1.6718 814
05/09/2018 1.66 1.67 1.66 1.67 625
05/08/2018 1.68 1.6999 1.6792 1.68 1,780
05/07/2018 1.63 1.63 1.63 1.63 00
05/04/2018 1.62 1.6555 1.61 1.63 1,131
05/03/2018 1.6 1.6755 1.6 1.6755 3,748
05/02/2018 1.63 1.664 1.6 1.6 5,825
05/01/2018 1.62 1.7295 1.61 1.7295 5,701
04/30/2018 1.75 1.75 1.65 1.65 3,317
04/27/2018 1.61 1.84 1.61 1.7536 90,558
04/26/2018 1.62 1.62 1.61 1.62 1,558
04/25/2018 1.62 1.72 1.62 1.62 1,624
04/24/2018 1.68 1.76 1.66 1.66 6,519
04/23/2018 1.72 1.72 1.67 1.69 3,643
04/20/2018 1.78 1.78 1.71 1.71 2,652
04/19/2018 1.711 1.88 1.7 1.7011 5,988
04/18/2018 1.89 1.89 1.75 1.75 1,528
04/17/2018 1.82 1.87 1.82 1.87 1,874
04/16/2018 1.79 1.96 1.79 1.81 2,760
04/13/2018 1.78 1.78 1.75 1.75 367
04/12/2018 1.81 1.81 1.8 1.8 977
04/11/2018 1.8 1.85 1.79 1.85 2,689
04/10/2018 1.921 1.97 1.92 1.92 1,400
04/09/2018 2 2.08 1.87 1.9 11,120
04/06/2018 1.902 2.06 1.81 2.06 972
04/05/2018 2.006 2.07 1.95 2.07 7,049
04/04/2018 1.82 1.98 1.82 1.98 18,092
04/03/2018 1.86 1.95 1.58 1.78 33,966
04/02/2018 1.67 1.89 1.67 1.89 9,494
03/29/2018 1.64 1.75 1.5193 1.75 10,629
03/28/2018 1.78 1.7911 1.45 1.45 17,849
03/27/2018 1.761 1.761 1.76 1.76 5,289
03/26/2018 1.77 1.77 1.76 1.76 3,540
03/23/2018 1.76 1.7968 1.76 1.77 18,920
03/22/2018 1.81 1.81 1.76 1.76 2,321
03/21/2018 1.89 1.89 1.7989 1.83 13,598
03/20/2018 1.88 1.88 1.8 1.81 4,693
*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