HICKORY TECH Historical Stock Price

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

Hickory Tech Historical Stock Price

DateOpenHighLowCloseVolume
2014-05-07 12.05 12.37 12.00 12.37 2,044
2014-05-06 12.09 12.10 12.005 12.05 2,854
2014-05-05 11.98 12.07 11.885 12.07 2,472
2014-05-02 11.97 11.97 11.82 11.87 2,597
2014-05-01 11.83 11.86 11.66 11.86 1,588
2014-04-30 11.81 11.87 11.63 11.87 3,419
2014-04-29 11.81 11.88 11.66 11.66 1,050
2014-04-28 11.90 11.93 11.62 11.88 1,977
2014-04-25 12.02 12.19 11.88 12.04 2,821
2014-04-24 12.155 12.17 12.10 12.15 2,596
2014-04-23 12.19 12.24 12.14 12.20 2,545
2014-04-22 12.46 12.46 12.315 12.315 480
2014-04-21 12.47 12.50 12.285 12.285 480
2014-04-17 12.52 12.52 12.52 12.52 28
2014-04-16 12.42 12.48 12.40 12.48 314
2014-04-15 12.10 12.51 11.695 12.51 1,464
2014-04-14 12.09 12.42 12.09 12.145 1,121
2014-04-11 12.33 12.33 12.10 12.12 683
2014-04-10 12.51 12.60 12.25 12.28 1,662
2014-04-09 12.67 12.67 12.48 12.66 380
2014-04-08 12.47 12.78 12.33 12.68 599
2014-04-07 12.35 12.48 12.35 12.48 577
2014-04-04 12.76 12.76 12.52 12.56 1,400
2014-04-03 12.86 12.98 12.86 12.87 212
2014-04-02 13.12 13.12 12.90 13.00 603
2014-04-01 12.83 13.12 12.78 13.12 617
2014-03-31 12.79 13.16 12.79 12.88 1,474
2014-03-28 12.93 12.96 12.70 12.70 688
2014-03-27 12.66 12.86 12.66 12.86 459
2014-03-26 13.22 13.22 12.85 12.85 584

» More Hickory Tech Stock Price History

To see other companies like Hickory Tech (HTCO), view our stock market today for news, and other data.