Historical Stock Prices

HSEB 
$26.41
*  
0.01
0.04%
Get HSEB Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading HSEB 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 26.4 26.44 26.35 26.41 520,178
09/22/2016 26.44 26.47 26.38 26.4 140,835
09/21/2016 26.44 26.44 26.36 26.4 111,319
09/20/2016 26.33 26.37 26.33 26.33 88,166
09/19/2016 26.35 26.43 26.29 26.29 201,498
09/16/2016 26.36 26.36 26.25 26.25 105,399
09/15/2016 26.38 26.4 26.29 26.32 104,214
09/14/2016 26.4 26.4 26.26 26.39 230,192
09/13/2016 26.45 26.45 26.3 26.41 177,962
09/12/2016 26.24 26.5 26.24 26.5 301,222
09/09/2016 26.41 26.41 26.24 26.29 236,291
09/08/2016 26.36 26.45 26.36 26.42 181,449
09/07/2016 26.48 26.49 26.36 26.36 390,009
09/06/2016 26.42 26.43 26.36 26.42 225,012
09/02/2016 26.41 26.55 26.37 26.43 173,924
09/01/2016 26.36 26.44 26.31 26.38 195,961
08/31/2016 26.46 26.49 26.36 26.36 389,444
08/30/2016 26.45 26.5 26.44 26.45 191,231
08/29/2016 26.32 26.45 26.32 26.43 524,003
08/26/2016 26.78 26.8 26.71 26.8 143,495
08/25/2016 26.8 26.84 26.71 26.74 209,617
08/24/2016 26.8 26.81 26.75 26.8 131,082
08/23/2016 26.81 26.83 26.79 26.82 280,234
08/22/2016 26.8 26.81 26.75 26.81 277,093
08/19/2016 26.76 26.83 26.71 26.81 259,320
08/18/2016 26.62 26.8 26.61 26.77 469,326
08/17/2016 26.51 26.64 26.5 26.59 556,535
08/16/2016 26.5 26.55 26.5 26.51 196,285
08/15/2016 26.61 26.62 26.58 26.59 225,569
08/12/2016 26.68 26.69 26.62 26.65 213,089
08/11/2016 26.68 26.7168 26.65 26.66 231,210
08/10/2016 26.69 26.74 26.63 26.65 411,295
08/09/2016 26.67 26.74 26.67 26.7 321,912
08/08/2016 26.79 26.82 26.72 26.75 378,862
08/05/2016 26.72 26.77 26.72 26.75 308,215
08/04/2016 26.75 26.78 26.64 26.75 428,805
08/03/2016 26.82 26.83 26.71 26.75 240,569
08/02/2016 26.76 26.87 26.7299 26.83 173,353
08/01/2016 26.83 26.83 26.72 26.8 181,744
07/29/2016 26.62 26.95 26.62 26.83 212,932
07/28/2016 26.61 26.7 26.61 26.66 172,376
07/27/2016 26.6 26.7 26.5925 26.7 122,559
07/26/2016 26.6 26.61 26.55 26.61 189,472
07/25/2016 26.6 26.6 26.51 26.57 107,251
07/22/2016 26.53 26.6 26.5 26.57 203,388
07/21/2016 26.54 26.54 26.49 26.51 184,064
07/20/2016 26.55 26.57 26.5 26.51 195,267
07/19/2016 26.55 26.62 26.53 26.56 946,783
07/18/2016 26.54 26.59 26.51 26.59 194,187
07/15/2016 26.62 26.64 26.54 26.57 448,231
07/14/2016 26.63 26.65 26.57 26.62 166,702
07/13/2016 26.64 26.65 26.54 26.55 193,238
07/12/2016 26.57 26.67 26.55 26.66 246,757
07/11/2016 26.53 26.59 26.53 26.57 121,662
07/08/2016 26.48 26.59 26.48 26.53 129,051
07/07/2016 26.42 26.55 26.41 26.54 112,466
07/06/2016 26.35 26.43 26.3 26.42 101,978
07/05/2016 26.35 26.5 26.3 26.37 243,074
07/01/2016 26.5 26.6 26.42 26.55 138,190
06/30/2016 26.28 26.53 26.273 26.53 298,305
06/29/2016 26.3 26.33 26.24 26.28 203,413
06/28/2016 26.12 26.27 26.1 26.27 175,092
06/27/2016 26.03 26.13 25.947 26.03 356,258
06/24/2016 25.9 26.21 25.9 26.19 352,750
06/23/2016 26.22 26.35 26.22 26.33 172,232
*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?