Historical Stock Prices

HSEA 
$27.17
*  
0.02
0.07%
Get HSEA Alerts
*Delayed - data as of Apr. 28, 2017  -  Find a broker to begin trading HSEA now
Exchange:NYSE
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 28-JAN-2017 TO 28-APR-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.
04/28/2017 27.17 27.2 27.13 27.17 65,834
04/27/2017 27.1 27.15 27.02 27.15 58,679
04/26/2017 27.1 27.17 27.1 27.1 60,260
04/25/2017 27.12 27.1601 27.08 27.1 131,605
04/24/2017 27.12 27.17 27.07 27.13 53,754
04/21/2017 27.1 27.1 27.04 27.1 91,573
04/20/2017 27.12 27.12 26.99 27.03 100,992
04/19/2017 27.1 27.1 27.01 27.02 57,844
04/18/2017 27.13 27.144 26.9 27.07 376,861
04/17/2017 27.09 27.17 27.0449 27.13 53,014
04/13/2017 27.14 27.14 27.04 27.14 39,919
04/12/2017 27.08 27.18 27.02 27.08 67,600
04/11/2017 27.06 27.12 26.98 26.98 99,454
04/10/2017 27.08 27.16 27.04 27.07 70,994
04/07/2017 27.23 27.23 27.04 27.08 47,829
04/06/2017 27.02 27.19 27.02 27.19 97,266
04/05/2017 27.08 27.1 27.01 27.08 79,971
04/04/2017 27.02 27.1 26.92 27.08 54,208
04/03/2017 26.88 27.08 26.65 27.04 181,420
03/31/2017 26.86 26.88 26.8 26.88 60,580
03/30/2017 26.86 26.86 26.8 26.84 86,115
03/29/2017 26.88 26.91 26.78 26.78 110,173
03/28/2017 27.23 27.26 27.22 27.23 45,914
03/27/2017 27.2 27.25 27.2 27.23 53,264
03/24/2017 27.11 27.4 27.11 27.16 63,653
03/23/2017 27.13 27.15 27.08 27.12 53,293
03/22/2017 27.05 27.13 27 27.13 49,419
03/21/2017 27.11 27.19 26.98 27 119,276
03/20/2017 27.1 27.17 27.095 27.16 48,124
03/17/2017 27.15 27.24 27.09 27.15 140,114
03/16/2017 26.98 27.17 26.98 27.16 107,965
03/15/2017 26.94 27.079 26.939 27.06 44,358
03/14/2017 26.81 26.99 26.81 26.95 130,707
03/13/2017 26.78 26.91 26.75 26.8 43,740
03/10/2017 26.74 26.8599 26.67 26.76 37,609
03/09/2017 26.79 26.86 26.62 26.65 99,773
03/08/2017 26.84 26.89 26.75 26.8 72,138
03/07/2017 26.89 26.98 26.85 26.89 48,671
03/06/2017 26.84 26.89 26.82 26.89 38,578
03/03/2017 26.78 26.84 26.76 26.835 48,006
03/02/2017 26.64 26.75 26.64 26.73 69,140
03/01/2017 26.67 26.68 26.6 26.62 50,833
02/28/2017 26.57 26.68 26.57 26.68 45,435
02/27/2017 26.68 26.69 26.56 26.56 136,873
02/24/2017 26.7 26.74 26.59 26.62 121,046
02/23/2017 26.7 26.7 26.65 26.7 49,094
02/22/2017 26.7 26.7 26.65 26.69 75,207
02/21/2017 26.87 26.9 26.72 26.77 63,052
02/17/2017 26.8 26.8305 26.75 26.79 39,243
02/16/2017 26.86 26.89 26.8 26.8 57,407
02/15/2017 26.77 26.98 26.77 26.94 118,852
02/14/2017 26.75 26.85 26.7 26.79 133,777
02/13/2017 26.75 26.78 26.75 26.75 42,882
02/10/2017 26.76 26.8001 26.731 26.75 69,629
02/09/2017 26.74 26.79 26.69 26.78 45,109
02/08/2017 26.57 26.71 26.57 26.7 84,515
02/07/2017 26.56 26.6 26.5 26.59 41,761
02/06/2017 26.43 26.58 26.41 26.58 79,895
02/03/2017 26.42 26.524 26.41 26.43 83,184
02/02/2017 26.37 26.47 26.3695 26.45 138,106
02/01/2017 26.39 26.4 26.3338 26.37 47,868
01/31/2017 26.37 26.38 26.31 26.38 48,341
01/30/2017 26.4 26.4 26.33 26.38 55,028
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for HSEA





Research Brokers before you trade

Want to trade FX?





Smart Portfolio