HASTINGS ENTMT Historical Stock Price

Below is the stock price history for Hastings Entmt HAST. Data is recorded each day for the historical open, high, low, close and volume. The Hastings Entmt stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hastings Entmt Historical Stock Price

DateOpenHighLowCloseVolume
2014-07-15 2.97 2.98 2.97 2.98 5,400
2014-07-11 2.96 2.96 2.96 2.96 1,000
2014-07-07 2.96 2.96 2.96 2.96 6
2014-07-02 2.95 2.96 2.95 2.96 1,850
2014-06-25 2.95 2.95 2.95 2.95 800
2014-06-24 2.96 2.96 2.96 2.96 2,000
2014-06-23 2.96 2.96 2.96 2.96 200
2014-06-20 2.93 2.945 2.93 2.945 3,600
2014-06-19 2.75 2.84 2.75 2.84 500
2014-06-18 2.94 2.95 2.94 2.95 1,307
2014-06-13 2.95 2.95 2.95 2.95 116
2014-06-12 2.955 2.955 2.955 2.955 3
2014-06-05 2.95 2.95 2.95 2.95 500
2014-06-03 2.96 2.96 2.96 2.96 100
2014-06-02 2.97 2.97 2.97 2.97 1,300
2014-05-30 2.95 2.95 2.95 2.95 1,000
2014-05-29 2.95 2.95 2.95 2.95 1,154
2014-05-27 2.95 2.95 2.95 2.95 600
2014-05-23 2.95 2.95 2.95 2.95 363
2014-05-22 2.95 2.95 2.95 2.95 2,700
2014-05-21 2.94 2.94 2.94 2.94 200
2014-05-20 2.94 2.94 2.94 2.94 100
2014-05-19 2.94 2.94 2.94 2.94 4,700
2014-05-16 2.94 2.94 2.94 2.94 200
2014-05-12 2.94 2.94 2.94 2.94 1,000
2014-05-08 2.95 2.95 2.95 2.95 226
2014-05-07 2.96 2.96 2.95 2.95 2,000
2014-05-06 2.96 2.96 2.96 2.96 200
2014-05-05 2.96 2.96 2.96 2.96 200
2014-05-02 2.96 2.96 2.96 2.96 100

» More Hastings Entmt Stock Price History

To see other companies like Hastings Entmt (HAST), view our stock market today for news, and other data.