Quantcast

Historical Stock Prices

HTY 
$7.02
*  
0.03
0.43%
Get HTY Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HTY now
Exchange:NYSE

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-JAN-2019 TO 18-APR-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.
04/18/2019 7.03 7.0396 6.99 7.02 31,403
04/17/2019 7.05 7.07 7.03 7.05 23,302
04/16/2019 7.04 7.086 7.03 7.05 35,955
04/15/2019 7.05 7.05 7.001 7.05 20,822
04/12/2019 7.02 7.04 6.94 7.04 36,975
04/11/2019 6.96 6.98 6.9501 6.98 14,608
04/10/2019 6.9 6.95 6.9 6.95 6,372
04/09/2019 6.93 6.93 6.9 6.9 13,541
04/08/2019 6.95 6.95 6.92 6.95 28,507
04/05/2019 6.93 6.9359 6.9 6.91 35,907
04/04/2019 6.9 6.94 6.8805 6.93 21,900
04/03/2019 6.94 7 6.92 6.92 15,055
04/02/2019 6.96 6.96 6.88 6.89 37,109
04/01/2019 6.91 6.935 6.86 6.93 58,296
03/29/2019 6.87 6.88 6.85 6.85 45,287
03/28/2019 6.82 6.86 6.8 6.85 48,115
03/27/2019 6.83 6.86 6.79 6.81 30,383
03/26/2019 6.84 6.87 6.8 6.82 42,649
03/25/2019 6.9 6.94 6.81 6.81 34,056
03/22/2019 7.06 7.06 6.87 6.91 39,425
03/21/2019 6.92 7.09 6.89 7.04 74,214
03/20/2019 6.92 6.94 6.91 6.9182 10,215
03/19/2019 6.95 6.97 6.92 6.9367 15,614
03/18/2019 6.89 6.94 6.89 6.93 30,913
03/15/2019 6.83 6.89 6.83 6.88 29,371
03/14/2019 6.89 6.9 6.82 6.83 21,089
03/13/2019 6.84 6.87 6.81 6.86 37,894
03/12/2019 6.82 6.85 6.79 6.83 54,555
03/11/2019 6.74 6.85 6.73 6.82 47,990
03/08/2019 6.76 6.7838 6.7 6.72 40,668
03/07/2019 6.95 6.9505 6.91 6.91 43,594
03/06/2019 7.02 7.02 6.94 6.95 49,996
03/05/2019 7 7 6.96 6.97 57,872
03/04/2019 7.06 7.0682 6.94 7 84,004
03/01/2019 7.04 7.09 6.99 7.03 55,959
02/28/2019 7.08 7.08 7.01 7.0347 33,128
02/27/2019 7.05 7.09 7.02 7.06 32,219
02/26/2019 7.04 7.07 7.03 7.061 28,744
02/25/2019 7.08 7.1 7.03 7.05 53,721
02/22/2019 7.02 7.07 7.02 7.07 19,484
02/21/2019 7 7.05 6.99 6.99 18,104
02/20/2019 7 7.05 6.98 7.05 25,450
02/19/2019 6.93 7 6.93 6.99 31,835
02/15/2019 6.95 6.9954 6.95 6.96 27,081
02/14/2019 6.94 6.95 6.9 6.94 21,261
02/13/2019 6.94 6.96 6.9303 6.96 15,202
02/12/2019 6.95 6.97 6.9238 6.9301 30,340
02/11/2019 6.92 6.95 6.91 6.91 29,942
02/08/2019 6.92 6.94 6.91 6.91 10,725
02/07/2019 6.99 6.99 6.91 6.95 17,394
02/06/2019 7 7 6.9 7 15,054
02/05/2019 6.99 7 6.98 6.9899 15,579
02/04/2019 7 7 6.9254 6.97 11,774
02/01/2019 7 7 6.96 7 17,205
01/31/2019 6.94 6.99 6.9 6.97 46,833
01/30/2019 6.88 6.96 6.855 6.96 33,560
01/29/2019 6.77 6.87 6.77 6.87 40,941
01/28/2019 6.74 6.78 6.72 6.78 51,948
01/25/2019 6.82 6.85 6.79 6.81 16,284
01/24/2019 6.82 6.82 6.7848 6.81 23,698
01/23/2019 6.84 6.8705 6.78 6.8 28,229
01/22/2019 6.9 6.91 6.8 6.8 20,858
01/18/2019 6.91 6.95 6.9 6.9 36,726
*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