HUMAN GENOME SCIENCES Historical Stock Price

Below is the stock price history for Human Genome Sciences HGSI. Data is recorded each day for the historical open, high, low, close and volume. The Human Genome Sciences 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.

Human Genome Sciences Historical Stock Price

DateOpenHighLowCloseVolume
2012-08-02 14.24 14.25 14.23 14.245 352,763
2012-08-01 14.245 14.245 14.24 14.24 161,454
2012-07-31 14.25 14.25 14.24 14.24 111,818
2012-07-30 14.245 14.25 14.24 14.245 44,643
2012-07-27 14.225 14.24 14.225 14.24 90,438
2012-07-26 14.23 14.23 14.22 14.22 524,696
2012-07-25 14.22 14.23 14.21 14.21 1,097,867
2012-07-24 14.215 14.23 14.215 14.22 822,883
2012-07-23 14.215 14.215 14.21 14.21 80,369
2012-07-20 14.215 14.215 14.21 14.215 197,191
2012-07-19 14.22 14.22 14.21 14.21 282,749
2012-07-18 14.21 14.215 14.21 14.21 623,976
2012-07-17 14.20 14.215 14.195 14.21 4,879,939
2012-07-16 14.22 14.23 14.185 14.195 9,434,873
2012-07-13 13.48 13.62 13.41 13.57 642,456
2012-07-12 13.56 13.72 13.38 13.495 547,271
2012-07-11 13.65 13.71 13.52 13.665 349,765
2012-07-10 13.69 13.71 13.56 13.65 304,983
2012-07-09 13.60 13.80 13.54 13.66 753,714
2012-07-06 13.48 13.67 13.48 13.60 394,788
2012-07-05 13.51 13.69 13.46 13.61 400,237
2012-07-03 13.46 13.555 13.39 13.53 66,895
2012-07-02 13.15 13.58 13.15 13.56 480,440
2012-06-29 13.32 13.32 13.00 13.01 346,329
2012-06-28 13.13 13.25 12.99 13.07 330,503
2012-06-27 13.10 13.15 13.06 13.13 192,412
2012-06-26 13.21 13.24 13.06 13.08 237,159
2012-06-25 13.29 13.30 13.18 13.20 101,316
2012-06-22 13.34 13.50 13.28 13.34 161,323
2012-06-21 13.27 13.36 13.18 13.36 209,592

» More Human Genome Sciences Stock Price History

To see other companies like Human Genome Sciences (HGSI), view our stock market today for news, and other data.