Hastings Entertainment Inc $2.94

down -0.01


16/4/2014 08:10 PM  |  NASDAQ : HAST  
Industries : Specialty Retail / Music & Video Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAST historical data

Date Open High Low Close Volume
4/15/20142.912.952.912.957,004
4/14/20142.952.972.952.954,503
4/11/20142.942.952.942.942,557
4/10/20142.942.952.942.9414,205
4/9/20142.952.952.942.9433,051
4/8/20142.952.952.942.9424,877
4/7/20142.932.972.932.9521,699
4/4/20142.952.972.942.9518,545
4/3/20142.982.982.942.9526,339
4/2/20142.982.982.982.9810,062
4/1/20142.982.992.982.9812,608
3/31/20142.982.992.982.9813,501
3/28/20142.993.042.982.984,700
3/27/20142.993.042.983.0177,636
3/26/20143.043.042.982.9810,724
3/25/20142.983.002.982.9841,193
3/24/20143.053.052.982.9819,516
3/21/20142.983.002.983.0035,525
3/20/20143.003.002.992.9915,255
3/19/20142.993.002.982.9840,533
3/18/20142.983.212.982.9998,491
3/17/20142.934.122.932.98560,747
3/14/20141.892.001.891.9113,760
3/13/20141.811.891.811.886,538
3/12/20141.911.911.841.84502
3/11/20141.821.921.811.8112,771
3/10/20141.931.941.821.826,448
3/7/20141.881.991.821.897,504
3/6/20141.901.911.811.811,054
3/5/20141.901.901.891.897,954
3/4/20141.891.891.891.894,804
3/3/20141.991.991.841.993,005
2/28/20141.972.001.972.006,900
2/27/20141.781.881.781.872,806
2/26/20141.761.971.761.8210,085
2/25/20141.801.801.781.78829
2/24/20141.941.941.941.941,012
2/21/20141.801.921.801.922,852
2/20/20141.831.831.831.8375
2/19/20141.831.831.831.83200
2/18/20141.951.951.871.946,648
2/14/20141.871.981.801.9510,792
2/13/20141.901.991.871.8825,375
2/12/20141.851.901.851.879,040
2/11/20141.891.981.731.847,874
2/10/20141.622.001.621.9524,390
2/7/20141.761.811.661.816,796
2/6/20141.861.871.751.817,078
2/5/20141.871.921.861.887,230
2/4/20141.891.971.751.8416,090
2/3/20142.012.011.831.9229,169
1/31/20141.542.101.541.94151,873
1/30/20141.651.651.471.4749,996
1/29/20141.711.731.661.674,329
1/28/20141.721.751.711.724,756
1/27/20141.821.821.711.7915,425
1/24/20141.821.821.821.82200
1/23/20141.861.861.811.8312,165
1/22/20141.801.881.801.814,717
1/21/20141.801.921.731.7825,582
1/17/20141.911.971.801.9120,315
1/16/20141.732.001.661.8961,750
1/15/20141.761.771.571.6110,521
1/14/20141.931.931.791.8010,441
1/13/20141.901.951.901.921,949
1/10/20141.941.941.941.941,182
1/9/20141.922.001.901.9310,300
1/8/20141.932.001.932.001,830
1/7/20141.942.041.901.903,218
1/6/20141.982.031.891.9713,853
1/3/20141.991.991.991.99283
1/2/20141.932.001.852.009,923
12/31/20131.832.001.831.957,936
12/30/20131.982.071.811.8732,963
12/27/20131.892.001.891.9028,079
12/26/20132.002.001.952.0016,036
12/24/20132.052.051.902.001,105
12/23/20132.042.051.991.9920,604
12/20/20131.992.061.992.055,428
12/19/20131.962.011.962.011,889
12/18/20132.012.032.002.034,208
12/17/20132.022.022.022.02961
12/16/20132.042.042.002.002,502
12/13/20132.082.082.002.023,515
12/12/20132.012.012.012.01334
12/11/20132.062.102.012.012,153
12/10/20132.122.122.122.12100
12/9/20132.052.182.032.1222,228
12/6/20132.042.152.042.15700
12/5/20132.232.252.082.1520,096
12/4/20132.202.292.192.204,300
12/3/20132.152.242.152.202,100
12/2/20132.282.282.172.202,763
11/29/20132.232.302.182.222,400
11/27/20132.262.282.192.231,800
11/26/20132.332.332.212.252,440
11/25/20132.202.352.112.353,364
11/22/20132.302.302.182.203,800
11/21/20132.172.282.172.195,866
11/20/20132.332.332.112.172,500
Trading Center