HSII

Historical Stock Prices

$21.87
*  
0.01
0.05%
Get HSII Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading HSII now
Exchange: NASDAQ
Industry: Technology
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-APR-2015 TO 31-JUL-2015

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.
07/31/2015 21.86 22.51 21.68 21.87 58,646
07/30/2015 22.08 22.44 21.75 21.86 69,359
07/29/2015 22.61 23.23 21.85 22.22 81,825
07/28/2015 22.76 23.31 21.77 22.51 113,429
07/27/2015 23.92 24.18 23.45 23.66 92,780
07/24/2015 24.1 24.3 23.89 24.06 116,175
07/23/2015 24.9 24.97 24.071 24.17 64,436
07/22/2015 24.72 24.99 24.66 24.78 38,669
07/21/2015 25.25 25.36 24.7 24.71 49,851
07/20/2015 25.95 26.06 25.24 25.26 61,177
07/17/2015 26.23 26.33 25.9 25.98 47,772
07/16/2015 26.19 26.53 26.05 26.12 41,329
07/15/2015 26.13 26.21 25.92 25.96 24,557
07/14/2015 25.95 26.54 25.94 26.17 94,075
07/13/2015 25.88 26.4 25.88 25.95 41,665
07/10/2015 25.68 26.06 25.68 25.87 70,796
07/09/2015 25.8 25.8 24.68 25.49 57,176
07/08/2015 25.22 25.76 25.12 25.41 52,098
07/07/2015 25.96 26.015 25.23 25.33 64,544
07/06/2015 25.81 26.405 25.81 26.01 58,541
07/02/2015 26.34 26.41 25.57 25.88 33,046
07/01/2015 26.31 26.73 26.14 26.26 50,873
06/30/2015 25.93 26.21 25.79 26.08 68,593
06/29/2015 26.31 26.42 25.72 25.81 46,206
06/26/2015 26.61 26.73 26.25 26.59 170,720
06/25/2015 26.15 26.66 25.96 26.47 66,125
06/24/2015 26.05 26.2 25.88 26.15 50,341
06/23/2015 25.83 26.28 25.74 26.19 66,977
06/22/2015 26.2 26.37 25.6 25.62 69,477
06/19/2015 25.88 26.21 25.4 25.98 149,197
06/18/2015 25.43 25.9197 25.4189 25.79 66,412
06/17/2015 25.64 25.75 25.245 25.34 42,375
06/16/2015 24.94 25.81 24.77 25.56 56,059
06/15/2015 25.44 25.465 24.87 24.89 64,307
06/12/2015 25.5 25.81 25.44 25.53 48,030
06/11/2015 25.68 25.7 25.33 25.45 38,249
06/10/2015 25.42 25.9 24.95 25.68 80,621
06/09/2015 25.29 25.54 24.84 25.21 50,521
06/08/2015 25.27 25.6099 24.95 25.24 48,098
06/05/2015 25.35 25.35 24.78 25.23 93,139
06/04/2015 25.9 26.1 25.01 25.36 142,879
06/03/2015 25.76 26.38 25.52 26.11 94,221
06/02/2015 25.31 25.85 25.19 25.65 47,286
06/01/2015 25.28 25.57 24.79 25.39 63,432
05/29/2015 25.47 25.47 24.63 25.14 69,494
05/28/2015 25.4 25.55 25.15 25.43 33,965
05/27/2015 25.47 25.7499 25.01 25.41 55,461
05/26/2015 25.41 25.55 24.81 25.37 58,076
05/22/2015 25.83 25.9 25.39 25.46 40,329
05/21/2015 26.47 26.6 25.82 25.83 57,088
05/20/2015 25.74 26.5 25.286 26.45 120,172
05/19/2015 25.48 25.73 25.2 25.58 44,455
05/18/2015 25.38 25.98 25.204 25.41 80,441
05/15/2015 25.41 25.64 25.001 25.54 59,564
05/14/2015 24.86 25.56 24.802 25.48 64,766
05/13/2015 24.65 24.88 24.17 24.73 62,945
05/12/2015 24.42 24.73 24.04 24.5 68,469
05/11/2015 23.95 24.62 23.2501 24.45 181,795
05/08/2015 24.04 24.08 23.72 23.95 112,569
05/07/2015 23.55 23.94 23.4 23.74 143,094
05/06/2015 23.84 23.84 23.25 23.51 108,278
05/05/2015 23.75 23.95 23.55 23.73 141,412
05/04/2015 23.96 24.28 23.66 23.78 219,291
05/01/2015 24.25 24.48 24.04 24.11 174,196
04/30/2015 24.11 24.53 23.97 24.06 264,500
*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?