Quantcast

Historical Stock Prices

HGH 
$28.28
*  
0.30
1.07%
Get HGH Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading HGH now
Exchange:NYSE
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 27.95 28.28 27.8724 28.28 65,055
01/17/2019 27.79 27.98 27.644 27.98 34,579
01/16/2019 27.83 27.83 27.75 27.75 52,351
01/15/2019 27.94 27.94 27.78 27.78 48,625
01/14/2019 27.84 27.9532 27.76 27.8 47,793
01/11/2019 27.47 27.85 27.47 27.85 59,340
01/10/2019 27.45 27.6167 27.41 27.47 35,883
01/09/2019 27.5 27.56 27.45 27.49 68,921
01/08/2019 27.68 27.68 27.45 27.48 94,917
01/07/2019 27.78 27.84 27.45 27.59 57,169
01/04/2019 27.53 27.73 27.43 27.61 79,668
01/03/2019 27.44 27.53 27.35 27.43 71,267
01/02/2019 27.21 27.47 27.21 27.45 96,201
12/31/2018 27.19 27.49 27.14 27.35 117,242
12/28/2018 27.11 27.2799 27.06 27.15 302,419
12/27/2018 27.75 27.8 27.53 27.54 159,559
12/26/2018 27.56 27.87 27.56 27.87 84,922
12/24/2018 27.6 27.7045 27.4 27.55 35,533
12/21/2018 27.65 27.79 27.505 27.66 79,697
12/20/2018 27.63 27.73 27.55 27.6 84,770
12/19/2018 27.46 27.64 27.4557 27.56 72,542
12/18/2018 27.49 27.65 27.4318 27.57 87,475
12/17/2018 27.56 27.58 27.43 27.48 64,999
12/14/2018 27.41 27.6021 27.3373 27.48 92,940
12/13/2018 27.55 27.65 27.46 27.5421 78,212
12/12/2018 27.52 27.7017 27.52 27.6 48,375
12/11/2018 27.77 27.77 27.5 27.5 125,340
12/10/2018 27.63 27.63 27.43 27.55 68,800
12/07/2018 27.43 27.62 27.43 27.59 54,065
12/06/2018 27.45 27.49 27.35 27.43 99,313
12/04/2018 27.45 27.5589 27.4 27.5 77,942
12/03/2018 27.53 27.62 27.43 27.46 73,523
11/30/2018 27.6 27.6032 27.4359 27.45 69,785
11/29/2018 27.79 27.79 27.5 27.51 53,596
11/28/2018 27.81 27.81 27.7 27.7 97,157
11/27/2018 27.8 27.8648 27.7005 27.71 100,058
11/26/2018 27.9 27.93 27.785 27.86 43,549
11/23/2018 27.68 27.88 27.68 27.88 47,795
11/21/2018 27.7 27.76 27.583 27.68 38,931
11/20/2018 27.68 27.7193 27.57 27.65 54,861
11/19/2018 27.98 27.98 27.7 27.73 31,591
11/16/2018 27.75 28.06 27.75 27.98 66,435
11/15/2018 27.8 27.84 27.73 27.79 46,882
11/14/2018 27.73 27.9 27.71 27.87 40,034
11/13/2018 27.76 27.76 27.6896 27.74 39,026
11/12/2018 27.72 27.74 27.61 27.7 26,400
11/09/2018 27.64 27.72 27.5519 27.7 50,228
11/08/2018 27.53 27.64 27.53 27.64 33,694
11/07/2018 27.65 27.69 27.52 27.52 55,573
11/06/2018 27.47 27.6 27.45 27.53 39,842
11/05/2018 27.38 27.48 27.38 27.46 23,467
11/02/2018 27.53 27.53 27.38 27.38 54,143
11/01/2018 27.5 27.6 27.5 27.55 58,177
10/31/2018 27.58 27.6 27.49 27.49 166,094
10/30/2018 27.53 27.58 27.49 27.58 281,444
10/29/2018 27.53 27.64 27.48 27.5 76,641
10/26/2018 27.67 27.6721 27.35 27.45 283,862
10/25/2018 27.65 27.77 27.6 27.7 80,658
10/24/2018 27.78 27.78 27.62 27.66 25,431
10/23/2018 27.71 27.78 27.69 27.73 40,991
10/22/2018 27.72 27.84 27.6601 27.75 26,978
10/19/2018 27.73 27.83 27.6947 27.74 190,765
10/18/2018 27.75 27.79 27.68 27.73 66,650
*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