HEELYS Historical Stock Price

Below is the stock price history for Heelys HLYS. Data is recorded each day for the historical open, high, low, close and volume. The Heelys 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.

Heelys Historical Stock Price

DateOpenHighLowCloseVolume
2013-01-24 2.24 2.24 2.24 2.24 1,230
2013-01-23 2.25 2.25 2.25 2.25 100
2013-01-22 2.25 2.25 2.25 2.25 200
2013-01-18 2.25 2.25 2.25 2.25 67
2013-01-17 2.24 2.24 2.24 2.24 600
2013-01-15 2.25 2.25 2.25 2.25 1,000
2013-01-10 2.25 2.25 2.25 2.25 500
2013-01-09 2.25 2.25 2.24 2.24 2,963
2013-01-08 2.25 2.25 2.24 2.24 4,700
2013-01-07 2.24 2.24 2.24 2.24 800
2013-01-04 2.23 2.24 2.23 2.23 111,800
2013-01-03 2.23 2.24 2.23 2.24 56,000
2013-01-02 2.24 2.25 2.23 2.24 16,425
2012-12-31 2.23 2.23 2.225 2.225 63,750
2012-12-28 2.22 2.22 2.22 2.22 46,749
2012-12-27 2.23 2.23 2.225 2.225 136,697
2012-12-26 2.22 2.23 2.22 2.22 5,400
2012-12-24 2.225 2.23 2.20 2.22 35,700
2012-12-21 2.225 2.23 2.225 2.23 5,600
2012-12-20 2.23 2.24 2.23 2.24 15,000
2012-12-19 2.23 2.23 2.23 2.23 1,015
2012-12-18 2.23 2.23 2.23 2.23 3,301
2012-12-17 2.225 2.23 2.225 2.23 3,882
2012-12-14 2.23 2.23 2.22 2.23 2,200
2012-12-13 2.22 2.22 2.22 2.22 7,600
2012-12-12 2.21 2.23 2.21 2.21 28,754
2012-12-11 2.21 2.21 2.21 2.21 7,800
2012-12-10 2.21 2.22 2.20 2.20 4,100
2012-12-07 2.21 2.21 2.21 2.21 1,300
2012-12-06 2.23 2.23 2.22 2.22 650

» More Heelys Stock Price History

To see other companies like Heelys (HLYS), view our stock market today for news, and other data.