Historical Stock Prices

HOS 
$7.47
*  
0.09
1.19%
Get HOS Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading HOS now
Exchange:NYSE
Industry: Consumer Services
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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 7.5 7.735 7.36 7.47 862,433
01/12/2017 7.86 7.909 7.17 7.56 1,057,225
01/11/2017 7.34 7.95 7.16 7.7 665,718
01/10/2017 7.36 7.5 7.1 7.29 1,038,487
01/09/2017 7.36 7.49 7.1 7.21 696,666
01/06/2017 7.59 7.63 7.35 7.57 587,651
01/05/2017 7.67 7.77 7.43 7.56 767,458
01/04/2017 7.69 7.75 7.59 7.65 837,104
01/03/2017 7.44 7.79 7.25 7.62 949,650
12/30/2016 7.11 7.5401 7 7.22 1,395,076
12/29/2016 7.37 7.45 6.97 7.11 977,434
12/28/2016 7.69 7.8 7.24 7.36 675,352
12/27/2016 7.52 7.92 7.52 7.62 843,443
12/23/2016 7.4 7.4 7.23 7.31 642,131
12/22/2016 7.74 7.87 7.34 7.36 1,037,551
12/21/2016 8.15 8.19 7.6 7.74 727,069
12/20/2016 8.02 8.67 7.9263 8.05 1,545,418
12/19/2016 7.64 7.87 7.401 7.8 584,642
12/16/2016 7.77 7.86 7.49 7.54 1,875,028
12/15/2016 7.16 7.88 7.05 7.7 1,384,362
12/14/2016 8.23 8.25 7.23 7.24 2,263,506
12/13/2016 8.39 9.07 8.01 8.47 1,734,468
12/12/2016 8.71 8.75 8.1 8.24 2,536,711
12/09/2016 7.78 8.29 7.78 8.24 2,286,966
12/08/2016 7.31 7.73 7.19 7.73 765,633
12/07/2016 7.32 7.75 7.14 7.26 1,446,073
12/06/2016 6.87 7.43 6.5 7.33 1,284,774
12/05/2016 6.53 7.18 6.3 7.09 2,440,195
12/02/2016 6.15 6.28 5.83 6.25 1,240,694
12/01/2016 5.44 6.39 5.26 6.12 2,670,930
11/30/2016 4.95 5.25 4.84 5.11 1,679,340
11/29/2016 4.61 4.6199 4.36 4.38 884,167
11/28/2016 5.13 5.2 4.725 4.75 443,066
11/25/2016 5.07 5.14 5 5.07 226,776
11/23/2016 5.02 5.21 5 5.16 422,791
11/22/2016 5.07 5.16 4.9 5.03 392,485
11/21/2016 5.06 5.2 4.93 5.07 581,296
11/18/2016 4.81 5.03 4.71 4.9 584,750
11/17/2016 5.18 5.28 4.65 4.74 1,082,466
11/16/2016 4.9 5.23 4.88 5.11 882,085
11/15/2016 4.85 4.97 4.73 4.9 1,121,784
11/14/2016 4.57 4.72 4.44 4.64 1,279,400
11/11/2016 4.58 4.615 4.31 4.54 975,711
11/10/2016 4.36 4.73 4.3 4.63 1,520,497
11/09/2016 4.1 4.44 4.09 4.39 1,191,037
11/08/2016 3.9 4.27 3.77 4.13 1,467,639
11/07/2016 3.76 4.1 3.66 3.96 1,744,784
11/04/2016 3.28 3.84 3.205 3.61 3,397,757
11/03/2016 3.52 3.89 3 3.32 5,713,762
11/02/2016 3.78 4 3.73 3.95 947,401
11/01/2016 4.04 4.05 3.81 3.84 1,067,082
10/31/2016 4.06 4.1056 3.86 3.97 1,355,564
10/28/2016 4.3 4.41 4.125 4.15 1,090,328
10/27/2016 4.74 4.74 4.3 4.35 1,409,009
10/26/2016 4.74 4.875 4.61 4.69 1,153,521
10/25/2016 5.09 5.32 4.77 4.84 1,225,757
10/24/2016 5.66 5.69 5.09 5.15 1,626,592
10/21/2016 5.93 6 5.61 5.71 795,154
10/20/2016 5.72 6.05 5.71 5.98 449,247
10/19/2016 5.85 6.0849 5.74 5.84 748,895
10/18/2016 5.83 5.85 5.67 5.72 498,265
10/17/2016 5.91 5.92 5.545 5.7 703,873
10/14/2016 6.06 6.15 5.805 5.87 575,740
10/13/2016 5.83 6.03 5.7 5.99 839,610
*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?