Historical Stock Prices

HLSS 
$22.82
*  
unch
unch
Get HLSS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading HLSS now
Exchange: NASDAQ
Industry: Finance
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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
06/18/2014 22.61 22.68 22.46 22.6 308,325
06/17/2014 22.56 22.74 22.51 22.6 361,855
06/16/2014 22.74 22.77 22.515 22.63 329,546
06/13/2014 22.69 22.75 22.56 22.74 317,932
06/12/2014 22.63 22.71 22.43 22.69 398,817
06/11/2014 22.6 22.76 22.51 22.67 520,181
06/10/2014 22.81 22.88 22.6 22.72 542,687
06/09/2014 22.94 22.94 22.68 22.82 375,346
06/06/2014 22.86 23.1 22.77 22.88 753,982
06/05/2014 22.49 22.84 22.39 22.77 1,058,063
06/04/2014 22.29 22.54 22.24 22.47 774,960
06/03/2014 22.22 22.34 22.12 22.26 992,567
06/02/2014 22.35 22.455 22.15 22.26 347,168
05/30/2014 22.39 22.49 22.18 22.3 461,714
05/29/2014 22.38 22.53 22.28 22.32 521,080
05/28/2014 22.31 22.4 22.12 22.33 353,208
05/27/2014 22.2 22.455 22.1 22.41 550,478
05/23/2014 21.97 22.08 21.79 22.07 344,893
05/22/2014 21.86 21.94 21.73 21.86 194,659
05/21/2014 21.6 21.83 21.5074 21.75 415,165
05/20/2014 21.97 21.98 21.48 21.5 498,798
05/19/2014 21.57 21.96 21.55 21.95 362,833
05/16/2014 21.47 21.71 21.39 21.59 333,277
05/15/2014 21.74 21.87 21.44 21.55 489,253
05/14/2014 21.85 21.92 21.74 21.82 569,785
05/13/2014 21.62 21.89 21.49 21.82 914,587
05/12/2014 21.3 21.65 21.29 21.56 396,949
05/09/2014 21.22 21.39 21.105 21.25 351,931
05/08/2014 21.21 21.44 21.03 21.31 410,844
05/07/2014 21.64 21.64 21.24 21.28 779,341
05/06/2014 21.89 21.89 21.5 21.53 699,006
05/05/2014 21.8 21.9501 21.73 21.93 495,059
05/02/2014 21.99 22.11 21.84 21.86 376,962
05/01/2014 22.06 22.3 21.8 21.91 583,757
04/30/2014 21.96 22.26 21.85 22.15 440,044
04/29/2014 22.15 22.33 21.95 21.96 343,586
04/28/2014 22.28 22.34 22.05 22.06 580,750
04/25/2014 22.11 22.36 22.1 22.28 504,081
04/24/2014 22.47 22.49 22.02 22.18 547,650
04/23/2014 22.26 22.43 22.03 22.3 588,287
04/22/2014 22.09 22.28 22 22.22 1,047,609
04/21/2014 22.24 22.24 21.38 21.99 822,608
04/17/2014 21.91 22.34 21.85 22.15 793,201
04/16/2014 21.58 21.67 21.33 21.53 419,347
04/15/2014 21.47 21.55 21.19 21.41 882,815
04/14/2014 21.38 21.47 21.22 21.34 278,992
04/11/2014 21.54 21.67 21.21 21.28 443,557
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?