US Geothermal Stock Price History, HTM Historical Prices

Add to My Stocks
$5.45 $0.01 (0.18%) HTM stock closing price Apr 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download US Geothermal stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and US Geothermal P/E ratio data for the stock. The US Geothermal stock price history chart shows that the stock price reached a high of $5.7 on Mar 24, 2014, and a low of $2.19 on Dec 12, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-04-23 5.42 5.5 5.42 5.45 309,624 - 2.21
2018-04-20 5.38 5.45 5.38 5.44 108,762 - 2.21
2018-04-19 5.42 5.43 5.4 5.41 144,787 - 2.2
2018-04-18 5.38 5.44 5.38 5.41 72,050 - 2.2
2018-04-17 5.4 5.43 5.4 5.41 126,670 - 2.2
2018-04-16 5.39 5.43 5.39 5.43 109,224 - 2.2
2018-04-13 5.39 5.4 5.38 5.4 156,893 - 2.19
2018-04-12 5.39 5.39 5.38 5.39 105,413 - 2.19
2018-04-11 5.35 5.39 5.35 5.38 54,689 - 2.18
2018-04-10 5.36 5.37 5.35 5.35 76,874 - 2.17
2018-04-09 5.35 5.37 5.35 5.37 369,450 - 2.18
2018-04-06 5.37 5.37 5.36 5.36 36,585 - 2.18
2018-04-05 5.36 5.37 5.36 5.37 31,160 - 2.18
2018-04-04 5.37 5.39 5.35 5.36 55,107 - 2.18
2018-04-03 5.36 5.38 5.36 5.37 69,794 - 2.18
2018-04-02 5.34 5.39 5.34 5.35 89,881 - 2.17
2018-03-30 0 0 0 5.36 0 - -
2018-03-29 5.36 5.39 5.36 5.36 89,474 - 2.18
2018-03-28 5.36 5.38 5.35 5.38 223,533 - 2.18
2018-03-27 5.36 5.39 5.36 5.39 128,678 - 2.19
2018-03-26 5.38 5.39 5.36 5.37 224,302 - 2.18
2018-03-23 5.35 5.39 5.35 5.37 96,631 - 2.18
2018-03-22 5.4 5.4 5.35 5.39 391,396 - 2.19
2018-03-21 5.38 5.4 5.37 5.4 62,009 - 2.19
2018-03-20 5.35 5.4 5.35 5.38 203,359 - 2.18
2018-03-19 5.35 5.36 5.34 5.35 82,887 - 2.17
2018-03-16 5.35 5.37 5.34 5.37 66,712 - 2.18
2018-03-15 5.35 5.36 5.34 5.34 55,330 - 2.17
2018-03-14 5.36 5.36 5.35 5.35 28,556 - 2.17
2018-03-13 5.35 5.36 5.34 5.36 97,949 - 2.18
2018-03-12 5.35 5.36 5.35 5.35 17,810 - 2.17
2018-03-09 5.34 5.36 5.34 5.35 87,701 - 2.17
2018-03-08 5.34 5.36 5.34 5.35 83,227 - 3.2
2018-03-07 5.35 5.36 5.34 5.34 21,316 - 3.2
2018-03-06 5.36 5.36 5.35 5.35 100,615 - 3.2
2018-03-05 5.35 5.36 5.34 5.36 111,315 - 3.21
2018-03-02 5.35 5.35 5.33 5.35 90,269 - 3.2
2018-03-01 5.35 5.36 5.35 5.35 37,121 - 3.2
2018-02-28 5.35 5.37 5.35 5.35 39,398 - 3.2
2018-02-27 5.33 5.37 5.33 5.35 118,286 - 3.2
2018-02-26 5.36 5.36 5.34 5.34 43,178 - 3.2
2018-02-23 5.35 5.37 5.34 5.36 132,019 - 3.21
2018-02-22 5.35 5.37 5.35 5.36 30,421 - 3.21
2018-02-21 5.35 5.38 5.35 5.38 95,409 - 3.22
2018-02-20 5.35 5.37 5.35 5.36 50,794 - 3.21
2018-02-19 0 0 0 5.37 0 - -
2018-02-16 5.35 5.37 5.35 5.37 118,585 - 3.22
2018-02-15 5.35 5.36 5.35 5.36 100,709 - 3.21
2018-02-14 5.35 5.36 5.35 5.35 82,735 - 3.2
2018-02-13 5.35 5.36 5.35 5.35 57,801 - 3.2
2018-02-12 5.35 5.37 5.35 5.36 373,296 - 3.21
2018-02-09 5.35 5.37 5.34 5.37 188,937 - 3.22
2018-02-08 5.36 5.37 5.35 5.36 262,752 - 3.21
2018-02-07 5.36 5.38 5.36 5.38 92,754 - 3.22
2018-02-06 5.35 5.37 5.34 5.36 182,379 - 3.21
2018-02-05 5.35 5.37 5.35 5.37 149,612 - 3.22
2018-02-02 5.37 5.38 5.36 5.37 244,940 - 3.22
2018-02-01 5.37 5.38 5.36 5.38 131,185 - 3.22
2018-01-31 5.37 5.39 5.37 5.38 173,631 - 3.22
2018-01-30 5.38 5.39 5.36 5.38 526,628 - 3.22
2018-01-29 5.38 5.39 5.38 5.39 142,709 - 3.23
2018-01-26 5.38 5.4 5.38 5.38 218,605 - 3.22
2018-01-25 5.38 5.4 5.36 5.4 607,096 - 3.23
2018-01-24 5.41 5.42 5.37 5.39 2,926,999 - 3.23
2018-01-23 4 4.26 3.92 4.24 97,932 - 2.54
2018-01-22 4.08 4.1 4.01 4.02 25,418 - 2.41
2018-01-19 4.25 4.25 4 4.08 36,677 - 2.44
2018-01-18 4 4.25 3.94 4.25 134,621 - 2.55
2018-01-17 4 4.02 3.9 4.02 121,516 - 2.41
2018-01-16 4 4 3.78 3.93 127,805 - 2.35
2018-01-15 0 0 0 3.92 0 - -
2018-01-12 3.88 3.95 3.8 3.92 75,573 - 2.35
2018-01-11 3.75 3.87 3.74 3.81 51,197 - 2.28
2018-01-10 3.98 4 3.7 3.7 56,767 - 2.22
2018-01-09 3.89 4.3 3.79 4.01 222,329 - 2.4
2018-01-08 3.32 3.81 3.32 3.81 264,884 - 2.28
2018-01-05 3.33 3.35 3.3 3.32 46,964 - 1.99
2018-01-04 3.38 3.4 3.3 3.35 74,269 - 2.01
2018-01-03 3.41 3.42 3.3 3.39 57,618 - 2.03
2018-01-02 3.42 3.44 3.41 3.41 12,264 - 2.04
2018-01-01 0 0 0 3.45 0 - -
2017-12-29 3.33 3.49 3.28 3.45 109,482 - 2.07
2017-12-28 3.41 3.5 3.25 3.41 173,137 - 2.04
2017-12-27 3.45 3.59 3.36 3.5 272,673 - 2.1
2017-12-26 3.55 3.6 3.4 3.5 40,703 - 2.1
2017-12-25 0 0 0 3.55 0 - -
2017-12-22 3.31 3.59 3.3 3.55 121,746 - 2.13
2017-12-21 3.38 3.38 3.11 3.31 144,715 - 1.98
2017-12-20 3.33 3.39 3.21 3.34 42,216 - 2
Get more Data

US Geothermal Stock History Chart

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

US Geothermal Stock Price History: Past 5 years

Max Stock Price5.7Mar 24,2014
Min Stock Price2.19Dec 12,2013
Avg Stock Price3.75

US Geothermal Historical PE ratio: Past 5 years

Max PE Ratio237.5Mar 24,2014
Min PE Ratio4.14Mar 20,2015
Avg PE Ratio65.27

US Geothermal Historical PS ratio: Past 5 years

Max PS Ratio4.2Mar 24,2014
Min PS Ratio1.5Oct 13,2014
Avg PS Ratio2.27

HTM Industry Peers

Company Price Change (%)
Fuelcell Energy (FCEL)1.330.01 (0.75%)
Itm Power Plc (ITMPF)0.440 (0%)
Nextera Egy Ptr (NEP)460.45 (0.97%)
Pattern Energy (PEGI)17.091.56 (8.36%)
Berkshire Hathaway (BRK.A)2900002000 (0.69%)
Nextera Egy Ptr (NEP)460.45 (0.97%)
Blue Sphere (BLSP)0.280.09 (47.37%)

We provide US Geothermal share price history along with PE ratio and PS ratio for doing US Geothermal fundamental analysis. The price movement is easily depicted in the US Geothermal stock price history chart. The daily volume changes indicate the investor interest in the stock. HTM stock closed at $5.45 and traded with a volume of 309,624 on the last trading day. US Geothermal historical P/S ratio was at a high of 4.2 on Mar 24, 2014 and a low of 1.5 on Oct 13, 2014.