Home Loan Servicing Solutions, Ltd. Historical Stock Prices

HLSS 
$22.2
*  
0.27
1.2%
Get HLSS Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading HLSS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HLSS After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  22.42  22.50  22.12  22.20 418,428
09/19/2014 22.32 22.51 22.255 22.47 1,248,251
09/18/2014 22.44 22.51 22.21 22.29 890,869
09/17/2014 22.18 22.505 22.17 22.3 611,994
09/16/2014 22.18 22.3 22.075 22.22 430,395
09/15/2014 22.45 22.47 22.16 22.26 414,295
09/12/2014 22.57 22.57 22.262 22.38 393,523
09/11/2014 22.46 22.72 22.41 22.64 653,590
09/10/2014 22.31 22.56 22.31 22.5 522,851
09/09/2014 22.46 22.5 22.26 22.33 933,055
09/08/2014 22.27 22.4982 22.14 22.45 696,697
09/05/2014 22.19 22.285 22.11 22.24 508,892
09/04/2014 22.09 22.1899 21.96 22.16 699,356
09/03/2014 22.11 22.32 22 22.03 911,433
09/02/2014 22.05 22.14 21.92 22.08 785,342
08/29/2014 21.94 21.94 21.71 21.9 348,602
08/28/2014 21.85 21.97 21.69 21.87 464,646
08/27/2014 22.06 22.09 21.78 21.88 427,663
08/26/2014 21.95 22.19 21.8225 22.15 700,743
08/25/2014 21.8 22.08 21.63 21.96 500,510
08/22/2014 21.75 21.8 21.61 21.7 1,630,012
08/21/2014 21.55 21.75 21.44 21.69 611,410
08/20/2014 21.43 21.6 21.31 21.5 899,145
08/19/2014 21.26 21.495 21.17 21.43 705,120
08/18/2014 21.25 21.27 21.12 21.21 1,083,950
08/15/2014 21.06 21.15 20.96 21.09 766,918
08/14/2014 21.27 21.37 20.925 20.98 829,485
08/13/2014 21.37 21.8 21.21 21.25 814,237
08/12/2014 21.37 21.5 21.19 21.25 866,235
08/11/2014 21.35 21.53 21.31 21.38 527,071
08/08/2014 20.93 21.29 20.88 21.24 579,236
08/07/2014 20.87 21.05 20.8 20.92 524,653
08/06/2014 20.49 20.9 20.39 20.76 1,135,601
08/05/2014 20.78 20.85 20.38 20.5 1,505,391
08/04/2014 21.4 21.57 20.8 20.85 1,068,828
08/01/2014 21.42 21.42 21.11 21.32 900,607
07/31/2014 21.7 21.8271 21.32 21.4 938,555
07/30/2014 21.98 22.07 21.7 21.75 719,974
07/29/2014 22.17 22.25 21.84 21.88 919,498
07/28/2014 22.43 22.45 22.17 22.2 850,476
07/25/2014 22.6 22.69 22.31 22.33 936,620
07/24/2014 22.97 22.9999 22.6706 22.69 823,436
07/23/2014 22.9 23 22.84 22.85 461,055
07/22/2014 23.14 23.26 22.88 22.94 574,440
07/21/2014 23.23 23.23 22.85 22.98 591,889
07/18/2014 22.9 23.38 22.85 23.26 1,387,555
07/17/2014 23.05 23.25 22.93 23 957,055
07/16/2014 23 23.25 22.97 23.05 922,219
07/15/2014 23 23.05 22.75 22.91 578,731
07/14/2014 22.95 23.19 22.87 22.99 643,783
07/11/2014 22.75 22.9 22.6 22.82 223,494
07/10/2014 22.7 22.91 22.58 22.82 319,124
07/09/2014 22.87 22.91 22.73 22.84 258,050
07/08/2014 23.01 23.01 22.74 22.86 292,272
07/07/2014 23.02 23.17 22.91 22.98 256,817
07/03/2014 23.02 23.23 22.85 23 143,129
07/02/2014 23.07 23.17 22.94 22.98 232,418
07/01/2014 22.79 23.07 22.76 23.02 598,901
06/30/2014 22.84 22.96 22.61 22.73 467,224
06/27/2014 22.62 22.84 22.62 22.84 575,922
06/26/2014 22.68 22.78 22.56 22.7 249,261
06/25/2014 22.67 22.855 22.65 22.85 258,463
06/24/2014 22.64 22.98 22.62 22.67 489,836
06/23/2014 22.57 22.67 22.48 22.61 550,433
06/20/2014 22.71 22.71 22.53 22.54 737,611
06/19/2014 22.7 22.74 22.49 22.625 410,681
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?