Hipcricket Stock Price History, HIPPQ Historical Prices

Add to My Stocks
$0 $0 (0%) HIPPQ stock closing price May 19, 2015 (Closing)

View and download Hipcricket stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Hipcricket P/E ratio, and PS ratio. The Hipcricket stock price history chart shows that the stock price reached a high of $0.66 on Nov 06, 2013, and a low of $0 on Jan 21, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-05-01 0 0 0 0 1,408,528 - -
2015-04-30 0 0 0 0 993,831 - -
2015-04-17 0 0 0 0 416,800 - -
2015-04-16 0 0 0 0 630,850 - -
2015-04-13 0 0 0 0 990,735 - -
2015-04-10 0 0 0 0 227,389 - -
2015-04-09 0 0 0 0 1,431,150 - -
2015-04-08 0 0 0 0 325,355 - -
2015-04-06 0 0 0 0 911,405 - -
2015-04-03 0 0 0 0 0 - -
2015-04-02 0 0 0 0 333,289 - -
2015-04-01 0 0 0 0 213,000 - -
2015-03-31 0 0 0 0 2,046,914 - -
2015-03-30 0 0 0 0 818,700 - -
2015-03-27 0 0 0 0 2,546,646 - -
2015-03-26 0 0 0 0 161,850 - -
2015-03-25 0 0 0 0 4,477,872 - -
2015-03-24 0 0 0 0 2,800,824 - -
2015-03-23 0 0 0 0 1,005,956 - -
2015-03-20 0 0 0 0 847,884 - -
2015-03-19 0 0 0 0 1,821,488 - -
2015-03-18 0 0 0 0 586,825 - -
2015-03-17 0 0 0 0 2,272,461 - -
2015-02-03 0 0 0 0 5,439,844 - -
2015-02-02 0 0 0 0 1,202,503 - -
2015-01-30 0 0 0 0 6,305,409 - -
2015-01-28 0 0 0 0 3,098,611 - -
2015-01-27 0 0 0 0 2,294,687 - -
2015-01-26 0 0 0 0 4,467,713 - -
2015-01-23 0 0 0 0 9,056,620 - -
2015-01-21 0 0 0 0 24,781,944 - -
2015-01-20 0.01 0.01 0.01 0.01 513,545 - -
2015-01-19 0 0 0 0.01 0 - -
2015-01-16 0.01 0.01 0.01 0.01 523,501 - -
2015-01-15 0.01 0.01 0.01 0.01 354,766 - -
2015-01-14 0.01 0.01 0.01 0.01 3,231,575 - -
2015-01-13 0.02 0.02 0.01 0.01 4,655,267 - -
2015-01-12 0.03 0.03 0.02 0.02 1,063,265 - -
2015-01-09 0.03 0.03 0.02 0.03 819,700 - -
2015-01-08 0.03 0.03 0.02 0.03 612,600 - -
2015-01-07 0.03 0.03 0.02 0.03 1,232,460 - -
2015-01-06 0.03 0.03 0.02 0.03 422,483 - -
2015-01-05 0.03 0.03 0.03 0.03 50,800 - -
2015-01-02 0.03 0.04 0.03 0.03 60,149 - -
2015-01-01 0 0 0 0.03 0 - -
2014-12-31 0.02 0.04 0.02 0.03 742,526 - -
2014-12-30 0.02 0.02 0.02 0.02 1,440,235 - -
2014-12-29 0.03 0.03 0.02 0.02 3,428,983 - -
2014-12-26 0.03 0.04 0.03 0.03 939,109 - -
2014-12-25 0 0 0 0.03 0 - -
2014-12-24 0.03 0.04 0.03 0.03 314,067 - -
2014-12-23 0.03 0.04 0.03 0.03 877,670 - -
2014-12-22 0.04 0.04 0.03 0.03 1,070,515 - -
2014-12-19 0.04 0.04 0.04 0.04 1,017,632 - -
2014-12-18 0.05 0.05 0.04 0.04 1,685,633 - -
2014-12-17 0.05 0.05 0.05 0.05 303,717 - -
2014-12-16 0.05 0.05 0.04 0.05 803,312 - -
2014-12-15 0.05 0.06 0.05 0.05 82,104 - -
2014-12-12 0.06 0.06 0.05 0.06 332,700 - -
2014-12-11 0.06 0.06 0.06 0.06 77,308 - -
2014-12-10 0.06 0.06 0.06 0.06 215,289 - -
2014-12-09 0.06 0.06 0.06 0.06 223,100 - -
2014-12-08 0.06 0.06 0.06 0.06 127,225 - -
2014-12-05 0.06 0.06 0.06 0.06 27,101 - -
2014-12-04 0.06 0.06 0.06 0.06 546,995 - -
2014-12-03 0.06 0.06 0.06 0.06 76,341 - -
2014-12-02 0.07 0.07 0.06 0.06 145,033 - -
2014-12-01 0.06 0.06 0.06 0.06 93,560 - -
2014-11-28 0.06 0.06 0.06 0.06 179,560 - -
2014-11-27 0 0 0 0.06 0 - -
2014-11-26 0.06 0.06 0.06 0.06 281,203 - -
2014-11-25 0.06 0.06 0.06 0.06 766,115 - -
2014-11-24 0.06 0.06 0.06 0.06 69,375 - -
2014-11-21 0.06 0.06 0.06 0.06 317,135 - -
2014-11-20 0.06 0.07 0.06 0.07 65,410 - -
2014-11-19 0.06 0.07 0.06 0.07 179,950 - -
2014-11-18 0.06 0.06 0.06 0.06 387,305 - -
2014-11-17 0.06 0.06 0.06 0.06 131,125 - -
2014-11-14 0.06 0.06 0.06 0.06 123,556 - -
2014-11-13 0.06 0.06 0.06 0.06 107,050 - -
2014-11-12 0.06 0.06 0.06 0.06 366,925 - -
2014-11-11 0.06 0.06 0.06 0.06 152,050 - -
2014-11-10 0.06 0.06 0.06 0.06 70,670 - -
2014-11-07 0.06 0.06 0.06 0.06 43,850 - -
2014-11-06 0.06 0.06 0.06 0.06 261,429 - -
2014-11-05 0.06 0.06 0.06 0.06 29,564 - -
2014-11-04 0.06 0.06 0.06 0.06 117,583 - -
2014-11-03 0.06 0.06 0.06 0.06 227,990 - -
2014-10-31 0.07 0.07 0.06 0.06 61,600 - -
Get more Data

Hipcricket Stock History Chart

View HIPPQ PE ratio, PS ratio stocks charts and compare with peers.
HIPPQ Chart
Note: Compare Hipcricket stock price history with the index and industry peers.

Hipcricket Stock Price History: Past 5 years

Max Stock Price0.66Nov 06,2013
Min Stock Price0Jan 21,2015
Avg Stock Price0.23

Hipcricket Historical PS ratio: Past 5 years

Max PS Ratio3.03Nov 07,2013
Min PS Ratio0.17Dec 22,2014
Avg PS Ratio1.34

HIPPQ Industry Peers

Hipcricket share price history helps an investor analyze a company's history and do Hipcricket stock analysis . Hipcricket stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $0 and 626,693 shares of HIPPQ were traded on May 19, 2015. Hipcricket historical P/S ratio was at a high of 3.03 on Nov 07, 2013 and a low of 0.17 on Dec 22, 2014.