Historical Stock Prices

HOLL 
$0.5599
*  
0.0399
7.67 %
Get HOLL Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading HOLL now


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 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 0.5599 0.5599 0.5599 0.5599 100
02/04/2016 0.45 0.52 0.45 0.52 14,000
02/03/2016 0.49 0.49 0.46 0.47 20,300
02/02/2016 0.53 0.53 0.53 0.53 1,000
02/01/2016 0.57 0.57 0.57 0.57 7,455
01/29/2016 0.45 0.52 0.45 0.52 620,462
01/28/2016 0.46 0.475 0.401 0.401 218,269
01/27/2016 0.4999 0.4999 0.4999 0.4999 00
01/26/2016 0.5042 0.51 0.48 0.4999 90,900
01/25/2016 0.444 0.515 0.444 0.515 47,505
01/22/2016 0.56 0.56 0.45 0.46 450,467
01/21/2016 0.601 0.601 0.601 0.601 00
01/20/2016 0.601 0.601 0.601 0.601 00
01/19/2016 0.601 0.601 0.601 0.601 00
01/15/2016 0.6 0.601 0.6 0.601 5,500
01/14/2016 0.64 0.64 0.63 0.63 46,001
01/13/2016 0.63 0.63 0.63 0.63 00
01/12/2016 0.63 0.63 0.63 0.63 00
01/11/2016 0.63 0.63 0.63 0.63 3,000
01/08/2016 0.64 0.64 0.64 0.64 200
01/07/2016 0.67 0.67 0.67 0.67 8,000
01/06/2016 0.63 0.63 0.63 0.63 110
01/05/2016 0.67 0.67 0.65 0.65 198,840
01/04/2016 0.68 0.68 0.68 0.68 1,000
12/31/2015 0.67 0.68 0.67 0.68 4,600
12/30/2015 0.6701 0.6701 0.67 0.67 1,220
12/29/2015 0.67 0.67 0.67 0.67 2,139
12/28/2015 0.7 0.7 0.7 0.7 10,001
12/24/2015 0.68 0.68 0.68 0.68 1,000
12/23/2015 0.65 0.695 0.65 0.695 14,510
12/22/2015 0.67 0.67 0.67 0.67 00
12/21/2015 0.675 0.695 0.67 0.67 22,270
12/18/2015 0.641 0.641 0.641 0.641 400
12/17/2015 0.63 0.6301 0.63 0.6301 1,350
12/16/2015 0.66 0.66 0.63 0.64 95,935
12/15/2015 0.66 0.6601 0.66 0.66 3,104
12/14/2015 0.68 0.68 0.68 0.68 19,822
12/11/2015 0.68 0.68 0.68 0.68 00
12/10/2015 0.68 0.68 0.68 0.68 5,000
12/09/2015 0.68 0.68 0.68 0.68 15,000
12/08/2015 0.69 0.69 0.69 0.69 00
12/07/2015 0.69 0.69 0.69 0.69 35,000
12/04/2015 0.663 0.69 0.66 0.69 15,059
12/03/2015 0.71 0.71 0.637 0.6857 225,200
12/02/2015 0.71 0.71 0.7 0.7 3,800
12/01/2015 0.7 0.7 0.7 0.7 00
11/30/2015 0.711 0.72 0.7 0.7 104,090
11/27/2015 0.7 0.71 0.7 0.71 8,120
11/25/2015 0.7 0.7 0.7 0.7 00
11/24/2015 0.7 0.7 0.7 0.7 00
11/23/2015 0.73 0.73 0.7 0.7 145,000
11/20/2015 0.73 0.73 0.73 0.73 00
11/19/2015 0.75 0.751 0.72 0.73 493,900
11/18/2015 0.74 0.74 0.718 0.72 3,500
11/17/2015 0.725 0.757 0.725 0.755 5,000
11/16/2015 0.7 0.7 0.7 0.7 00
11/13/2015 0.725 0.725 0.7 0.7 29,650
11/12/2015 0.722 0.75 0.71 0.72 236,000
11/11/2015 0.72 0.8001 0.7 0.73 92,000
11/10/2015 0.67 0.67 0.67 0.67 1,000
11/09/2015 0.63 0.72 0.63 0.72 21,000
11/06/2015 0.69 0.69 0.69 0.69 9,800
11/05/2015 0.732 0.732 0.7 0.7 2,103
11/04/2015 0.69 0.69 0.69 0.69 00
11/03/2015 0.69 0.69 0.69 0.69 00
11/02/2015 0.69 0.69 0.69 0.69 00
10/30/2015 0.69 0.69 0.69 0.69 00
10/29/2015 0.69 0.69 0.69 0.69 00
10/28/2015 0.69 0.69 0.69 0.69 100
10/27/2015 0.68 0.68 0.68 0.68 00
10/26/2015 0.68 0.68 0.68 0.68 00
10/23/2015 0.68 0.68 0.68 0.68 00
10/22/2015 0.68 0.68 0.68 0.68 00
10/21/2015 0.68 0.68 0.68 0.68 00
10/20/2015 0.68 0.68 0.68 0.68 00
10/19/2015 0.68 0.68 0.68 0.68 00
10/16/2015 0.68 0.68 0.68 0.68 00
10/15/2015 0.68 0.68 0.68 0.68 00
10/14/2015 0.68 0.68 0.68 0.68 00
10/13/2015 0.68 0.68 0.68 0.68 00
10/12/2015 0.68 0.68 0.68 0.68 00
10/09/2015 0.68 0.68 0.68 0.68 00
10/08/2015 0.68 0.68 0.68 0.68 00
10/07/2015 0.68 0.68 0.68 0.68 00
10/06/2015 0.68 0.68 0.68 0.68 00
10/05/2015 0.68 0.68 0.68 0.68 00
10/02/2015 0.684 0.684 0.655 0.68 5,411
10/01/2015 0.72 0.72 0.72 0.72 00
09/30/2015 0.72 0.72 0.72 0.72 00
09/29/2015 0.72 0.72 0.72 0.72 1,200
09/28/2015 0.75 0.75 0.75 0.75 00
09/25/2015 0.75 0.75 0.75 0.75 129,000
09/24/2015 0.755 0.755 0.755 0.755 00
09/23/2015 0.755 0.755 0.755 0.755 1,000
09/22/2015 0.755 0.755 0.755 0.755 00
09/21/2015 0.755 0.755 0.755 0.755 00
09/18/2015 0.755 0.755 0.755 0.755 00
09/17/2015 0.755 0.755 0.755 0.755 00
09/16/2015 0.755 0.755 0.755 0.755 2,300
09/15/2015 0.755 0.755 0.755 0.755 120
09/14/2015 0.75 0.78 0.75 0.78 2,200
09/11/2015 0.7 0.75 0.68 0.75 110,989
09/10/2015 0.68 0.68 0.68 0.68 100
09/09/2015 0.7 0.7 0.7 0.7 1,015
09/08/2015 0.7 0.7 0.7 0.7 16,000
09/04/2015 0.7 0.7 0.7 0.7 48,000
09/03/2015 0.68 0.68 0.68 0.68 15,982
09/02/2015 0.66 0.66 0.66 0.66 00
09/01/2015 0.66 0.66 0.66 0.66 00
08/31/2015 0.66 0.66 0.66 0.66 00
08/28/2015 0.66 0.66 0.66 0.66 425
08/27/2015 0.68 0.68 0.68 0.68 00
08/26/2015 0.68 0.68 0.68 0.68 00
08/25/2015 0.57 0.68 0.57 0.68 6,500
08/24/2015 0.68 0.68 0.6 0.68 76,750
08/21/2015 0.68 0.68 0.68 0.68 00
08/20/2015 0.68 0.68 0.68 0.68 00
08/19/2015 0.68 0.68 0.68 0.68 00
08/18/2015 0.68 0.68 0.68 0.68 00
08/17/2015 0.68 0.68 0.68 0.68 1,334
08/14/2015 0.7 0.7 0.68 0.7 31,671
08/13/2015 0.7 0.7 0.7 0.7 00
08/12/2015 0.7 0.7 0.7 0.7 00
08/11/2015 0.7 0.7 0.7 0.7 00
08/10/2015 0.7 0.7 0.7 0.7 40,005
08/07/2015 0.72 0.72 0.72 0.72 00
08/06/2015 0.72 0.72 0.72 0.72 30,000
08/05/2015 0.7 0.7 0.7 0.7 00
08/04/2015 0.7 0.7 0.7 0.7 25,000
08/03/2015 0.72 0.72 0.72 0.72 3,920
07/31/2015 0.71 0.71 0.71 0.71 00
07/30/2015 0.71 0.71 0.68 0.71 122,808
07/29/2015 0.71 0.71 0.71 0.71 00
07/28/2015 0.71 0.71 0.71 0.71 9,550
07/27/2015 0.71 0.71 0.71 0.71 00
07/24/2015 0.71 0.71 0.71 0.71 00
07/23/2015 0.71 0.71 0.71 0.71 5,000
07/22/2015 0.71 0.71 0.71 0.71 00
07/21/2015 0.71 0.71 0.71 0.71 00
07/20/2015 0.71 0.71 0.71 0.71 908
07/17/2015 0.71 0.71 0.71 0.71 2,500
07/16/2015 0.71 0.71 0.71 0.71 306
07/15/2015 0.72 0.72 0.72 0.72 100
07/14/2015 0.71 0.71 0.71 0.71 00
07/13/2015 0.71 0.71 0.71 0.71 00
07/10/2015 0.71 0.71 0.71 0.71 15,099
07/09/2015 0.71 0.71 0.71 0.71 00
07/08/2015 0.67 0.72 0.67 0.71 16,600
07/07/2015 0.74 0.74 0.74 0.74 2,001
07/06/2015 0.74 0.75 0.7399 0.74 41,351
07/02/2015 0.72 0.72 0.72 0.72 00
07/01/2015 0.72 0.72 0.72 0.72 9,743
06/30/2015 0.66 0.72 0.66 0.7 4,877
06/29/2015 0.7 0.7 0.7 0.7 7,150
06/26/2015 0.73 0.73 0.72 0.72 50,000
06/25/2015 0.74 0.74 0.73 0.74 106,000
06/24/2015 0.7 0.7 0.7 0.7 00
06/23/2015 0.75 0.75 0.7 0.7 3,329
06/22/2015 0.73 0.73 0.73 0.73 00
06/19/2015 0.73 0.73 0.73 0.73 1,175
06/18/2015 0.75 0.75 0.75 0.75 100
06/17/2015 0.75 0.75 0.74 0.74 23,930
06/16/2015 0.78 0.78 0.75 0.75 22,031
06/15/2015 0.7999 0.7999 0.7999 0.7999 00
06/12/2015 0.7999 0.7999 0.7999 0.7999 1,700
06/11/2015 0.8 0.8 0.8 0.8 40,000
06/10/2015 0.8 0.8 0.8 0.8 500
06/09/2015 0.8 0.8 0.8 0.8 450
06/08/2015 0.8 0.8 0.8 0.8 00
06/05/2015 0.8 0.8 0.8 0.8 00
06/04/2015 0.8 0.8 0.8 0.8 00
06/03/2015 0.8175 0.8175 0.8 0.8 10,501
06/02/2015 0.8 0.8 0.8 0.8 00
06/01/2015 0.8 0.8 0.8 0.8 49,700
05/29/2015 0.76 0.76 0.76 0.76 00
05/28/2015 0.7625 0.7625 0.76 0.76 83,000
05/27/2015 0.75 0.76 0.75 0.75 20,000
05/26/2015 0.75 0.75 0.75 0.75 00
05/22/2015 0.75 0.75 0.7499 0.75 20,031
05/21/2015 0.75 0.77 0.75 0.75 91,000
05/20/2015 0.75 0.75 0.75 0.75 12,500
05/19/2015 0.75 0.75 0.75 0.75 00
05/18/2015 0.75 0.83 0.75 0.75 16,931
05/15/2015 0.75 0.75 0.75 0.75 00
05/14/2015 0.7015 0.75 0.7015 0.75 19,500
05/13/2015 0.7907 0.7907 0.7907 0.7907 00
05/12/2015 0.7907 0.7907 0.7907 0.7907 00
05/11/2015 0.7907 0.7907 0.7907 0.7907 100
05/08/2015 0.75 0.75 0.75 0.75 00
05/07/2015 0.75 0.75 0.75 0.75 20,000
05/06/2015 0.72 0.72 0.72 0.72 00
05/05/2015 0.72 0.72 0.72 0.72 180
05/04/2015 0.72 0.72 0.72 0.72 600
05/01/2015 0.72 0.72 0.72 0.72 668
04/30/2015 0.72 0.72 0.72 0.72 00
04/29/2015 0.72 0.72 0.72 0.72 00
04/28/2015 0.72 0.72 0.72 0.72 00
04/27/2015 0.72 0.72 0.72 0.72 100
04/24/2015 0.72 0.72 0.72 0.72 5,000
04/23/2015 0.75 0.75 0.75 0.75 00
04/22/2015 0.75 0.75 0.75 0.75 33,445
04/21/2015 0.75 0.75 0.75 0.75 4,558
04/20/2015 0.7 0.7 0.69 0.69 12,670
04/17/2015 0.71 0.71 0.7 0.7 76,200
04/16/2015 0.7 0.7 0.7 0.7 00
04/15/2015 0.71 0.71 0.7 0.7 15,400
04/14/2015 0.7 0.7 0.7 0.7 100
04/13/2015 0.7 0.7 0.7 0.7 00
04/10/2015 0.7 0.7 0.7 0.7 950
04/09/2015 0.7 0.7 0.7 0.7 624
04/08/2015 0.7 0.7 0.7 0.7 2,759
04/07/2015 0.7 0.7 0.7 0.7 750
04/06/2015 0.71 0.71 0.71 0.71 100
04/02/2015 0.7 0.7 0.7 0.7 100
04/01/2015 0.7 0.7 0.7 0.7 100
03/31/2015 0.7 0.7 0.7 0.7 294
03/30/2015 0.71 0.76 0.71 0.76 2,200
03/27/2015 0.7 0.74 0.7 0.71 4,900
03/26/2015 0.73 0.73 0.73 0.73 10,000
03/25/2015 0.72 0.72 0.72 0.72 00
03/24/2015 0.72 0.72 0.72 0.72 100
03/23/2015 0.74 0.74 0.74 0.74 00
03/20/2015 0.74 0.74 0.74 0.74 00
03/19/2015 0.72 0.74 0.72 0.74 11,185
03/18/2015 0.75 0.75 0.75 0.75 00
03/17/2015 0.75 0.75 0.75 0.75 00
03/16/2015 0.75 0.795 0.75 0.75 10,445
03/13/2015 0.72 0.72 0.706 0.706 2,015
03/12/2015 0.76 0.76 0.72 0.72 2,500
03/11/2015 0.72 0.72 0.72 0.72 00
03/10/2015 0.72 0.73 0.72 0.72 10,650
03/09/2015 0.75 0.75 0.75 0.75 00
03/06/2015 0.71 0.76 0.71 0.75 31,265
03/05/2015 0.73 0.75 0.7003 0.71 12,700
03/04/2015 0.72 0.72 0.72 0.72 14,900
03/03/2015 0.73 0.73 0.73 0.73 28,500
03/02/2015 0.72 0.74 0.72 0.74 10,000
02/27/2015 0.72 0.72 0.72 0.72 1,000
02/26/2015 0.72 0.72 0.72 0.72 32,500
02/25/2015 0.6999 0.6999 0.6999 0.6999 5,300
02/24/2015 0.71 0.793 0.6802 0.7 37,877
02/23/2015 0.7 0.7 0.6601 0.7 10,200
02/20/2015 0.66 0.7 0.66 0.6653 14,613
02/19/2015 0.69 0.69 0.67 0.68 92,600
02/18/2015 0.67 0.705 0.6699 0.7 80,969
02/17/2015 0.74 0.74 0.6987 0.7 78,250
02/13/2015 0.738 0.778 0.7 0.7 69,032
02/12/2015 0.69 0.69 0.68 0.68 30,294
02/11/2015 0.69 0.69 0.69 0.69 00
02/10/2015 0.7301 0.74 0.69 0.69 24,800
02/09/2015 0.73 0.735 0.73 0.7301 14,300
02/06/2015 0.73 0.73 0.73 0.73 12,500
02/05/2015 0.76 0.76 0.74 0.74 50,410
*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?