Historical Stock Prices

HLSS 
$12.06
*  
0.23
1.87%
Get HLSS Alerts
*Delayed - data as of Jan. 30, 2015  -  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

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 12.14 12.29 11.92 12.06 1,464,868
01/29/2015 12.46 12.61 12.1425 12.29 1,463,078
01/28/2015 12.6 12.83 12.45 12.46 1,933,170
01/27/2015 12.8 13 12.35 12.85 2,618,444
01/26/2015 14.5 14.52 12.855 13.07 5,065,801
01/23/2015 14.66 15.35 12.21 13.76 7,634,622
01/22/2015 15.11 15.45 14.95 15.35 1,883,026
01/21/2015 14.13 15.16 14.1 15.09 3,564,866
01/20/2015 14.87 15.15 14.23 14.25 3,142,791
01/16/2015 13.99 15.34 13.8 15.2 3,425,737
01/15/2015 14.13 14.538 13.739 13.8 4,802,825
01/14/2015 13.08 14.25 13.08 14.13 6,041,513
01/13/2015 16.1 16.144 9.73 12.95 20,402,030
01/12/2015 17.07 17.22 16 16.09 1,852,580
01/09/2015 17.52 17.56 16.183 17.03 2,868,761
01/08/2015 17.88 18.1 17.42 17.58 961,217
01/07/2015 18.1 18.31 17.43 17.8 939,049
01/06/2015 19.3 19.46 17.35 17.95 1,964,283
01/05/2015 19.45 19.465 19.1 19.25 460,786
01/02/2015 19.63 19.69 19.42 19.48 387,079
12/31/2014 19.8 19.8 19.5 19.52 479,491
12/30/2014 19.94 20.01 19.77 19.84 405,149
12/29/2014 19.78 20.02 19.73 19.94 421,320
12/26/2014 19.97 20.06 19.71 20.03 436,990
12/24/2014 20.07 20.0799 19.59 19.88 325,668
12/23/2014 19.83 20.13 19.46 20.12 927,100
12/22/2014 20.85 20.85 19.34 19.83 1,523,255
12/19/2014 20.51 20.885 20.51 20.85 716,058
12/18/2014 20.68 20.76 20.27 20.54 647,763
12/17/2014 20.25 20.51 19.97 20.48 635,234
12/16/2014 19.78 20.33 19.56 20.12 522,046
12/15/2014 20.06 20.145 19.74 19.94 522,347
12/12/2014 19.96 20.18 19.77 20.09 536,145
12/11/2014 20.11 20.25 19.935 20.14 650,523
12/10/2014 19.8 20.09 19.8 20.02 808,007
12/09/2014 19.34 19.93 19.31 19.92 550,037
12/08/2014 19.61 19.8 19.31 19.54 587,935
12/05/2014 19.31 19.54 19.26 19.53 552,965
12/04/2014 19.21 19.445 18.99 19.37 784,815
12/03/2014 19.21 19.23 18.78 18.94 1,225,177
12/02/2014 19.15 19.35 19 19.205 786,428
12/01/2014 19.54 19.55 19.05 19.23 706,801
11/28/2014 19.75 19.75 19.51 19.54 204,614
11/26/2014 19.85 19.85 19.62 19.75 491,384
11/25/2014 19.5 19.895 19.5 19.8 541,852
11/24/2014 19.76 19.81 19.36 19.81 646,471
11/21/2014 19.8 19.95 19.66 19.68 719,260
11/20/2014 19.07 19.7 19.04 19.64 603,215
11/19/2014 18.93 19.18 18.64 19.14 664,246
11/18/2014 19.09 19.11 18.69 18.91 910,929
11/17/2014 18.93 19.09 18.76 18.98 618,708
11/14/2014 19.09 19.18 18.86 18.92 680,911
11/13/2014 19 19.41 19 19.16 865,650
11/12/2014 19.26 19.26 18.9299 19.21 983,603
11/11/2014 19.04 19.47 18.91 19.23 1,085,929
11/10/2014 19.07 19.13 18.84 19.07 1,000,374
11/07/2014 19.15 19.15 18.9 19.04 932,450
11/06/2014 19.13 19.205 18.77 19.19 559,661
11/05/2014 19.16 19.42 19.02 19.09 574,196
11/04/2014 18.94 19.08 18.816 19 998,335
11/03/2014 19.27 19.5099 18.83 19.04 933,376
10/31/2014 19.12 19.33 18.68 19.21 1,229,049
10/30/2014 18.1 18.91 18.04 18.85 1,571,086
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?