HDSN

Historical Stock Prices

$3.4
*  
0.02
0.58%
Get HDSN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading HDSN now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 3.45 3.48 3.4 3.4 178,510
07/30/2015 3.47 3.47 3.24 3.42 384,682
07/29/2015 3.32 3.32 3.23 3.27 78,903
07/28/2015 3.23 3.28 3.2 3.26 55,622
07/27/2015 3.16 3.23 3.1 3.21 131,431
07/24/2015 3.15 3.19 3.08 3.15 56,054
07/23/2015 3.11 3.19 3.06 3.16 83,393
07/22/2015 2.9 3.11 2.9 3.11 129,746
07/21/2015 2.91 2.96 2.8 2.9 109,590
07/20/2015 3.17 3.2099 2.9 2.95 75,655
07/17/2015 3.29 3.29 3.14 3.18 58,627
07/16/2015 3.27 3.275 3.23 3.24 36,899
07/15/2015 3.34 3.35 3.19 3.22 128,429
07/14/2015 3.32 3.37 3.3 3.35 39,844
07/13/2015 3.28 3.33 3.25 3.31 93,801
07/10/2015 3.19 3.29 3.135 3.28 158,952
07/09/2015 3.17 3.2 3.08 3.11 48,448
07/08/2015 3.19 3.22 3.14 3.14 44,521
07/07/2015 3.28 3.32 3.18 3.22 299,502
07/06/2015 3.33 3.376 3.23 3.3 212,701
07/02/2015 3.46 3.47 3.37 3.42 31,678
07/01/2015 3.51 3.52 3.4438 3.46 61,881
06/30/2015 3.45 3.55 3.43 3.49 127,079
06/29/2015 3.54 3.6 3.4 3.43 106,967
06/26/2015 3.66 3.74 3.52 3.6 90,328
06/25/2015 3.75 3.75 3.603 3.66 50,464
06/24/2015 3.75 3.79 3.633 3.71 53,216
06/23/2015 3.85 3.89 3.75 3.79 124,792
06/22/2015 3.839 3.9 3.77 3.85 88,472
06/19/2015 3.65 3.82 3.57 3.79 307,188
06/18/2015 3.96 4.04 3.78 3.84 86,524
06/17/2015 4.11 4.16 3.96 3.98 47,047
06/16/2015 4.07 4.15 4.004 4.12 38,908
06/15/2015 4.01 4.06 3.95 4.03 25,886
06/12/2015 4.06 4.07 4.02 4.04 16,463
06/11/2015 3.95 4.0599 3.93 4.04 65,561
06/10/2015 4.04 4.07 3.92 3.94 44,835
06/09/2015 3.98 4.04 3.88 3.99 63,971
06/08/2015 3.96 4 3.89 4 41,388
06/05/2015 4.03 4.07 3.97 3.99 33,540
06/04/2015 4.08 4.11 3.99 4 165,425
06/03/2015 4.04 4.14 4 4.06 154,868
06/02/2015 3.99 4.01 3.92 4.01 28,604
06/01/2015 4.03 4.03 3.93 3.98 41,587
05/29/2015 3.98 4.03 3.96 3.99 42,801
05/28/2015 3.99 3.999 3.94 3.97 58,634
05/27/2015 3.85 4 3.85 3.99 154,723
05/26/2015 3.79 3.89 3.67 3.87 96,202
05/22/2015 3.89 3.94 3.76 3.79 63,077
05/21/2015 4.01 4.08 3.91 3.92 210,405
05/20/2015 3.96 4 3.91 3.96 28,688
05/19/2015 3.97 4.05 3.9 4 268,315
05/18/2015 4.1 4.1 3.91 4 198,959
05/15/2015 4.15 4.17 4.09 4.12 44,934
05/14/2015 4.17 4.25 4.13 4.14 68,481
05/13/2015 4.06 4.26 4.06 4.16 164,306
05/12/2015 4 4.03 3.92 4 94,453
05/11/2015 4.01 4.1499 3.97 3.99 141,485
05/08/2015 4.01 4.07 3.84 4.03 215,959
05/07/2015 4.38 4.41 3.96 3.97 207,558
05/06/2015 4.65 4.75 4.28 4.36 545,229
05/05/2015 4.36 4.56 4.36 4.53 352,557
05/04/2015 4.3 4.37 4.3 4.345 151,079
05/01/2015 4.23 4.32 4.18 4.27 93,230
04/30/2015 4.19 4.32 4.1 4.18 87,083
04/29/2015 4.3 4.33 4.07 4.17 74,947
04/28/2015 4.29 4.33 4.2 4.3 47,715
04/27/2015 4.25 4.34 4.19 4.26 59,330
04/24/2015 4.28 4.3 4.21 4.27 53,644
04/23/2015 4.33 4.35 4.21 4.25 138,034
04/22/2015 4.2 4.34 4.185 4.27 124,516
04/21/2015 4.06 4.18 4.04 4.16 90,747
04/20/2015 3.92 4.04 3.92 4 36,046
04/17/2015 3.89 3.99 3.82 3.95 40,622
04/16/2015 3.9 4.02 3.87 3.92 62,612
04/15/2015 3.64 4.03 3.62 3.93 284,843
04/14/2015 3.74 3.74 3.62 3.65 119,237
04/13/2015 3.75 3.805 3.71 3.74 13,400
04/10/2015 3.831 3.88 3.6 3.85 131,718
04/09/2015 3.86 3.92 3.79 3.855 77,391
04/08/2015 3.84 3.93 3.77 3.855 49,890
04/07/2015 3.77 3.87 3.77 3.8 44,255
04/06/2015 3.87 3.87 3.77 3.77 165,799
04/02/2015 3.96 3.98 3.86 3.87 116,951
04/01/2015 4.14 4.14 3.97 3.98 81,321
03/31/2015 4.1 4.21 4 4.17 45,719
03/30/2015 4.04 4.12 4.03 4.1 24,815
03/27/2015 4.08 4.08 4.01 4.04 9,333
03/26/2015 4.025 4.09 4.02 4.07 11,083
03/25/2015 4.31 4.31 4.05 4.1 43,886
03/24/2015 4.1 4.34 4.041 4.24 56,461
03/23/2015 4.11 4.23 4.02 4.13 31,977
03/20/2015 4.14 4.16 4.02 4.15 90,222
03/19/2015 3.91 4.15 3.91 4.09 20,365
03/18/2015 4 4.119 3.99 4.06 51,894
03/17/2015 4 4.14 3.96 4.07 50,923
03/16/2015 4.18 4.319 4.1 4.13 154,567
03/13/2015 4.27 4.3 4.11 4.2 153,810
03/12/2015 4.3 4.335 4 4.27 149,510
03/11/2015 4.38 4.48 4.27 4.31 124,463
03/10/2015 4.25 4.56 4.25 4.49 92,422
03/09/2015 4.26 4.33 4.16 4.33 31,306
03/06/2015 4.17 4.27 4.13 4.26 39,065
03/05/2015 4 4.39 3.88 4.2 234,643
03/04/2015 3.93 3.98 3.85 3.87 47,556
03/03/2015 3.96 3.96 3.9 3.9 48,018
03/02/2015 3.92 3.99 3.9 3.99 57,659
02/27/2015 3.906 4 3.85 3.9 55,660
02/26/2015 3.86 3.94 3.86 3.91 15,487
02/25/2015 3.8 3.94 3.8 3.88 6,111
02/24/2015 3.8 3.9 3.8 3.81 127,664
02/23/2015 3.88 3.97 3.81 3.82 37,145
02/20/2015 3.68 3.9 3.66 3.87 59,987
02/19/2015 3.5 3.66 3.49 3.65 188,633
02/18/2015 3.51 3.61 3.5 3.55 23,645
02/17/2015 3.56 3.565 3.49 3.52 24,336
02/13/2015 3.5 3.599 3.475 3.54 98,534
02/12/2015 3.54 3.54 3.46 3.5 31,834
02/11/2015 3.5 3.5322 3.5 3.53 18,514
02/10/2015 3.52 3.53 3.46 3.52 25,386
02/09/2015 3.53 3.5699 3.5 3.51 11,624
02/06/2015 3.51 3.57 3.49 3.57 41,693
02/05/2015 3.51 3.59 3.51 3.56 12,740
02/04/2015 3.54 3.54 3.5 3.52 25,281
02/03/2015 3.57 3.61 3.53 3.56 30,021
02/02/2015 3.4 3.57 3.4 3.52 72,196
01/30/2015 3.51 3.53 3.36 3.37 36,354
01/29/2015 3.54 3.55 3.45 3.54 14,959
01/28/2015 3.54 3.59 3.46 3.51 23,379
01/27/2015 3.56 3.69 3.49 3.49 199,133
01/26/2015 3.68 3.7 3.56 3.56 18,546
01/23/2015 3.58 3.74 3.54 3.72 42,545
01/22/2015 3.48 3.57 3.48 3.55 11,000
01/21/2015 3.45 3.58 3.38 3.5 80,796
01/20/2015 3.49 3.49 3.35 3.42 39,132
01/16/2015 3.54 3.54 3.46 3.46 8,989
01/15/2015 3.58 3.58 3.45 3.5 18,292
01/14/2015 3.53 3.6 3.49 3.6 50,027
01/13/2015 3.54 3.58 3.48 3.55 36,823
01/12/2015 3.69 3.7 3.4701 3.53 80,855
01/09/2015 3.88 3.88 3.645 3.72 28,674
01/08/2015 3.57 3.86 3.57 3.86 40,515
01/07/2015 3.66 3.73 3.56 3.59 55,585
01/06/2015 3.86 3.92 3.61 3.68 53,980
01/05/2015 3.79 3.9 3.7 3.89 94,765
01/02/2015 3.81 3.86 3.71 3.74 24,696
12/31/2014 3.58 3.8 3.58 3.77 82,200
12/30/2014 3.66 3.69 3.57 3.62 57,761
12/29/2014 3.58 3.6999 3.58 3.69 23,647
12/26/2014 3.68 3.71 3.57 3.62 14,190
12/24/2014 3.63 3.67 3.6 3.67 8,577
12/23/2014 3.57 3.674 3.49 3.6 31,310
12/22/2014 3.56 3.75 3.27 3.61 42,619
12/19/2014 3.63 3.63 3.54 3.58 94,511
12/18/2014 3.67 3.725 3.5801 3.59 99,441
12/17/2014 3.53 3.71 3.5 3.63 134,034
12/16/2014 3.64 3.7 3.52 3.55 105,629
12/15/2014 3.58 3.75 3.58 3.71 92,811
12/12/2014 3.55 3.6 3.51 3.6 76,340
12/11/2014 3.37 3.58 3.35 3.54 132,989
12/10/2014 3.492 3.52 3.3444 3.38 49,450
12/09/2014 3.46 3.6199 3.3727 3.54 73,961
12/08/2014 3.52 3.65 3.47 3.55 65,555
12/05/2014 3.57 3.5996 3.36 3.51 140,404
12/04/2014 3.57 3.607 3.46 3.58 67,519
12/03/2014 3.53 3.69 3.53 3.62 87,406
12/02/2014 3.43 3.55 3.39 3.53 118,531
12/01/2014 3.32 3.417 3.29 3.39 118,906
11/28/2014 3.64 3.64 3.37 3.38 128,312
11/26/2014 3.8376 3.8376 3.52 3.61 94,490
11/25/2014 3.54 3.59 3.51 3.53 31,181
11/24/2014 3.61 3.61 3.45 3.57 116,972
11/21/2014 3.63 3.63 3.53 3.57 146,873
11/20/2014 3.63 3.63 3.51 3.57 165,038
11/19/2014 3.77 3.7862 3.59 3.59 186,249
11/18/2014 3.76 3.86 3.67 3.79 221,031
11/17/2014 3.7 3.89 3.67 3.81 300,951
11/14/2014 3.92 3.96 3.78 3.79 181,094
11/13/2014 4.11 4.16 3.88 3.95 173,333
11/12/2014 4.24 4.24 4.1 4.14 76,793
11/11/2014 4.26 4.29 4.18 4.25 145,441
11/10/2014 4.27 4.3571 4.23 4.28 143,193
11/07/2014 4.26 4.3 4.26 4.29 96,892
11/06/2014 4.35 4.45 4.29 4.34 313,631
11/05/2014 4.4 4.42 4.25 4.33 185,822
11/04/2014 4.36 4.44 4.26 4.42 136,320
11/03/2014 4.6 4.8 4.26 4.29 246,468
10/31/2014 4.49 4.49 4.22 4.46 198,324
10/30/2014 4.25 4.55 4.12 4.36 584,792
10/29/2014 4.28 4.3 4.04 4.21 195,307
10/28/2014 4.25 4.32 4.1202 4.22 220,630
10/27/2014 4.42 4.44 4.17 4.22 455,091
10/24/2014 3.99 4.49 3.95 4.42 952,139
10/23/2014 3.78 3.99 3.68 3.98 216,443
10/22/2014 3.86 3.89 3.71 3.79 129,482
10/21/2014 3.84 3.9 3.66 3.78 351,617
10/20/2014 4 4.1 3.79 3.81 816,452
10/17/2014 3.12 4.46 3.0801 4.04 2,074,977
10/16/2014 2.99 3.12 2.99 3.05 24,167
10/15/2014 2.96 3.05 2.95 3.02 18,814
10/14/2014 2.93 3.09 2.921 3.01 49,143
10/13/2014 2.91 2.99 2.86 2.97 42,616
10/10/2014 3.15 3.22 2.93 2.95 93,311
10/09/2014 3.24 3.26 3.14 3.15 22,923
10/08/2014 3.02 3.2 2.96 3.2 93,035
10/07/2014 3.14 3.16 3.01 3.04 146,935
10/06/2014 3.3 3.37 3.12 3.18 85,337
10/03/2014 3.38 3.4 3.3 3.31 86,491
10/02/2014 3.21 3.41 3.21 3.34 197,970
10/01/2014 3.31 3.35 3.15 3.23 80,572
09/30/2014 3.39 3.39 3.29 3.31 24,425
09/29/2014 3.26 3.35 3.26 3.35 63,463
09/26/2014 3.3 3.43 3.23 3.32 32,347
09/25/2014 3.5 3.5 3.25 3.29 127,697
09/24/2014 3.28 3.48 3.27 3.435 324,186
09/23/2014 3.25 3.26 3.21 3.23 67,396
09/22/2014 3.16 3.3 3.16 3.23 23,153
09/19/2014 3.22 3.29 3.15 3.16 77,460
09/18/2014 3.44 3.46 3.2012 3.24 160,683
09/17/2014 3.24 3.46 3.2 3.43 257,045
09/16/2014 3.14 3.59 3.14 3.19 740,466
09/15/2014 3.18 3.21 3.12 3.13 43,630
09/12/2014 3.115 3.19 3.08 3.19 69,491
09/11/2014 3.1 3.14 2.98 3.12 193,393
09/10/2014 3.08 3.14 3.06 3.1 45,385
09/09/2014 3.18 3.2 3.061 3.13 119,931
09/08/2014 3.07 3.26 3.07 3.15 14,223
09/05/2014 3.21 3.3 3.06 3.08 64,192
09/04/2014 3.14 3.32 3.1014 3.28 156,842
09/03/2014 3.11 3.14 3.03 3.12 33,409
09/02/2014 3.05 3.12 3.0101 3.12 37,193
08/29/2014 3.05 3.11 3.04 3.06 51,716
08/28/2014 3.07 3.12 3.05 3.06 8,239
08/27/2014 3.06 3.14 3.04 3.07 9,348
08/26/2014 3.13 3.15 3.02 3.07 26,173
08/25/2014 3.1 3.17 3.05 3.17 33,987
08/22/2014 3.06 3.12 3.05 3.07 29,632
08/21/2014 3.04 3.12 3.022 3.07 8,987
08/20/2014 2.95 3.1059 2.95 3.06 119,336
08/19/2014 2.9 2.95 2.86 2.93 33,252
08/18/2014 2.8 2.9 2.79 2.85 15,793
08/15/2014 2.743 2.8 2.72 2.786 20,227
08/14/2014 2.78 2.82 2.78 2.79 20,144
08/13/2014 2.82 2.88 2.73 2.76 22,976
08/12/2014 2.79 2.88 2.77 2.84 35,184
08/11/2014 2.66 2.79 2.66 2.76 46,408
08/08/2014 2.68 2.7 2.66 2.7 25,482
08/07/2014 2.61 2.69 2.61 2.65 26,948
08/06/2014 2.69 2.69 2.61 2.66 25,231
08/05/2014 2.672 2.7 2.6 2.65 58,264
08/04/2014 2.69 2.71 2.66 2.7 12,605
08/01/2014 2.76 2.79 2.67 2.71 78,846
07/31/2014 2.71 2.8699 2.7 2.79 53,396
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?