HDII - Hypertension Diagnostics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20190.01970.02360.01700.01870.01871,248,382
Dec 09, 20190.01530.02000.01530.01970.01975,389,061
Dec 06, 20190.01490.01600.01370.01550.0155548,501
Dec 05, 20190.01360.01600.01360.01600.0160675,152
Dec 04, 20190.01500.01500.01400.01400.0140177,500
Dec 03, 20190.01400.01590.01400.01590.0159387,763
Dec 02, 20190.01470.01790.01470.01600.0160291,103
Nov 29, 20190.01600.01800.01300.01800.01802,629,868
Nov 27, 20190.01600.01800.01600.01680.0168521,044
Nov 26, 20190.01620.01840.01600.01640.0164490,609
Nov 25, 20190.01840.01980.01520.01840.0184529,326
Nov 22, 20190.01680.01980.01510.01900.01901,090,434
Nov 21, 20190.02000.02000.01700.01700.0170756,413
Nov 20, 20190.02000.02000.01620.02000.0200801,127
Nov 19, 20190.01710.02000.01390.02000.02002,509,559
Nov 18, 20190.02170.02500.01820.01920.01924,878,220
Nov 15, 20190.01800.02210.01750.02010.02014,875,268
Nov 14, 20190.01400.01820.01400.01730.01732,400,316
Nov 13, 20190.01460.01460.01110.01400.0140622,364
Nov 12, 20190.01290.01500.01100.01300.01301,086,431
Nov 11, 20190.01200.01390.01200.01290.0129436,347
Nov 08, 20190.01300.01450.01040.01200.01201,199,073
Nov 07, 20190.01600.01600.01060.01330.0133961,055
Nov 06, 20190.00850.01550.00850.01500.01502,779,796
Nov 05, 20190.01480.01540.00820.00930.00934,628,650
Nov 04, 20190.01500.01580.01210.01480.01481,219,576
Nov 01, 20190.01600.01700.01400.01570.0157897,475
Oct 31, 20190.01890.01890.01520.01650.01651,516,387
Oct 30, 20190.01960.02100.01610.01760.0176608,350
Oct 29, 20190.01600.02190.01600.01900.0190654,377
Oct 28, 20190.01760.02400.01750.02000.02002,985,987
Oct 25, 20190.01600.01880.01570.01800.01801,512,763
Oct 24, 20190.01600.01800.01520.01600.01601,143,095
Oct 23, 20190.01600.01800.01430.01700.01701,897,298
Oct 22, 20190.01700.01700.01310.01680.01681,088,358
Oct 21, 20190.01650.01700.01450.01700.0170877,765
Oct 18, 20190.01800.01880.01600.01600.01601,036,044
Oct 17, 20190.02000.02000.01700.01770.0177830,521
Oct 16, 20190.01950.01950.01490.01700.01701,758,267
Oct 15, 20190.01150.01900.01150.01890.01893,815,360
Oct 14, 20190.01270.01350.01230.01250.0125670,239
Oct 11, 20190.01490.01490.01200.01280.01281,571,954
Oct 10, 20190.01590.01600.01260.01260.01261,645,347
Oct 09, 20190.01690.01690.01310.01370.01371,509,952
Oct 08, 20190.01810.01810.01620.01690.01691,987,953
Oct 07, 20190.01860.01860.01550.01700.0170748,946
Oct 04, 20190.01830.01830.01410.01600.01603,016,028
Oct 03, 20190.01700.01890.01300.01310.01313,417,323
Oct 02, 20190.01160.01790.01110.01690.01699,284,212
Oct 01, 20190.01390.01520.01100.01240.01246,012,037
Sep 30, 20190.02290.02290.01000.01400.014030,249,646
Sep 27, 20190.02400.02580.01980.02100.02105,977,165
Sep 26, 20190.02100.02210.01700.02210.022115,319,490
Sep 25, 20190.03450.03500.02600.02600.026011,909,031
Sep 24, 20190.04100.04320.03110.03300.033016,266,655
Sep 23, 20190.03050.03950.02900.03770.037712,175,571
Sep 20, 20190.02750.03050.02500.03030.03035,482,166
Sep 19, 20190.02600.02800.02350.02590.02596,103,675
Sep 18, 20190.02940.03150.02500.02720.027210,946,838
Sep 17, 20190.02700.03150.02250.02670.026717,049,816
Sep 16, 20190.01600.02740.01460.02700.027027,852,710
Sep 13, 20190.01690.01690.01310.01600.01602,700,075
Sep 12, 20190.01830.01830.01390.01690.01693,850,696
Sep 11, 20190.01800.01830.01350.01790.01795,165,244
Sep 10, 20190.01580.01810.01550.01800.01806,738,281
Sep 09, 20190.01550.01950.01480.01550.015517,003,711
Sep 06, 20190.01000.01460.01000.01220.01225,050,312
Sep 05, 20190.01170.01500.01150.01390.01396,682,268
Sep 04, 20190.01200.01650.01000.01200.012025,478,594
Sep 03, 20190.00700.01200.00510.01150.011517,014,169
Aug 30, 20190.00620.00700.00540.00700.0070976,440
Aug 29, 20190.00700.00700.00590.00590.0059722,587
Aug 28, 20190.00600.00870.00600.00690.00699,045,225
Aug 27, 20190.00500.00530.00470.00530.0053540,000
Aug 26, 20190.00590.00590.00470.00530.00531,733,250
Aug 23, 20190.00470.00520.00470.00520.0052706,000
Aug 22, 20190.00480.00590.00450.00500.00503,001,920
Aug 21, 20190.00550.00600.00490.00510.0051863,551
Aug 20, 20190.00680.00730.00560.00560.00561,007,035
Aug 19, 20190.00470.00720.00450.00720.00722,199,495
Aug 16, 20190.00500.00500.00500.00500.00501,000
Aug 15, 20190.00470.00500.00470.00500.0050282,974
Aug 14, 20190.00490.00490.00450.00450.0045321,446
Aug 13, 20190.00500.00540.00480.00500.00502,465,322
Aug 12, 20190.00510.00510.00500.00510.0051222,665
Aug 09, 20190.00520.00520.00500.00510.0051758,847
Aug 08, 20190.00560.00560.00550.00550.005533,745
Aug 07, 20190.00610.00660.00560.00560.005636,636
Aug 06, 20190.00580.00660.00550.00550.0055768,539
Aug 05, 20190.00630.00670.00580.00580.0058315,250
Aug 02, 20190.00600.00600.00600.00600.006020,000
Aug 01, 20190.00600.00700.00600.00700.0070142,575
Jul 31, 20190.00600.00620.00590.00590.0059587,489
Jul 30, 20190.00670.00700.00640.00640.0064720,551
Jul 29, 20190.00770.00780.00670.00680.0068753,910
Jul 26, 20190.00560.00780.00560.00780.00781,515,900
Jul 25, 20190.00600.00620.00470.00550.00551,293,205
Jul 24, 20190.00570.00780.00480.00600.00601,610,430
Jul 23, 20190.00600.00610.00570.00570.00571,480,457
Jul 22, 20190.00600.00780.00570.00570.00571,431,411
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...