HSII

Historical Stock Prices

$18.57
*  
0.10
0.54%
Get HSII Alerts
*Delayed - data as of Aug. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 18.68 18.9999 18.36 18.57 55,945
07/31/2014 18.76 18.87 18.44 18.67 54,355
07/30/2014 19 19 18.64 18.97 105,410
07/29/2014 18.5 19.16 17.918 18.83 251,488
07/28/2014 18.05 18.15 17.94 17.97 62,660
07/25/2014 17.99 18.18 17.97 18.09 34,964
07/24/2014 18.49 18.49 18.09 18.21 57,458
07/23/2014 18.5 18.5 18.3 18.4 31,106
07/22/2014 18.36 18.69 18.35 18.49 39,924
07/21/2014 18.37 18.95 18.13 18.26 26,262
07/18/2014 17.78 18.7 17.78 18.52 129,876
07/17/2014 17.98 18.22 17.75 17.85 84,289
07/16/2014 18.35 18.35 17.87 18.04 61,577
07/15/2014 18.33 18.49 18.13 18.22 37,432
07/14/2014 18.52 18.59 18.25 18.4 35,604
07/11/2014 18.43 18.43 18.17 18.3 33,852
07/10/2014 18.65 18.75 18.4 18.49 43,884
07/09/2014 19.18 19.27 18.98 19.05 36,796
07/08/2014 19.11 19.14 18.78 19.09 124,845
07/07/2014 19.12 19.25 19.05 19.09 63,384
07/03/2014 19.13 19.295 19.13 19.19 48,654
07/02/2014 18.83 19.16 18.83 19.06 107,576
07/01/2014 18.68 19.25 18.55 18.79 115,954
06/30/2014 18.26 18.58 18.14 18.5 74,551
06/27/2014 17.7 18.3 17.7 18.25 165,437
06/26/2014 17.99 18.03 17.63 17.87 56,242
06/25/2014 17.68 18.02 17.68 17.92 116,955
06/24/2014 17.75 17.94 17.67 17.68 102,382
06/23/2014 18.01 18.022 17.75 17.76 107,236
06/20/2014 17.8 17.88 17.75 17.78 114,103
06/19/2014 18 18 17.71 17.77 48,851
06/18/2014 17.73 17.93 17.65 17.83 74,161
06/17/2014 17.58 17.86 17.58 17.68 69,542
06/16/2014 17.56 17.734 17.51 17.58 75,770
06/13/2014 18.14 18.17 17.39 17.52 66,909
06/12/2014 18.37 18.37 17.94 18.04 37,748
06/11/2014 18.58 18.62 18.25 18.39 33,899
06/10/2014 18.86 18.94 18.68 18.73 31,050
06/09/2014 18.74 19 18.61 18.86 70,152
06/06/2014 18.77 18.81 18.6 18.73 84,877
06/05/2014 18.37 18.83 18.15 18.6 51,442
06/04/2014 18.39 18.48 18.15 18.26 23,147
06/03/2014 18.39 18.56 18.3 18.42 45,740
06/02/2014 18.68 18.68 18.35 18.42 43,268
05/30/2014 18.79 18.82 18.438 18.68 17,960
05/29/2014 18.84 18.86 18.37 18.72 28,813
05/28/2014 18.96 18.96 18.5868 18.7 91,479
05/27/2014 19.06 19.35 18.7642 19.01 163,542
05/23/2014 18.61 18.92 18.372 18.85 52,961
05/22/2014 18.4 18.68 18.4 18.57 31,889
05/21/2014 18.41 18.72 18.05 18.44 47,864
05/20/2014 18.59 18.59 18.05 18.3 75,759
05/19/2014 18.47 19.05 18.47 18.675 48,811
05/16/2014 18.16 18.49 17.96 18.49 36,236
05/15/2014 18.1 18.28 17.83 18.19 65,657
05/14/2014 18.83 18.83 18.14 18.25 44,089
05/13/2014 19.14 19.14 18.68 18.84 65,355
05/12/2014 18.97 19.48 18.86 19.13 90,781
05/09/2014 18.49 18.9 18.14 18.78 47,432
05/08/2014 17.83 18.99 17.83 18.59 89,466
05/07/2014 17.63 17.78 17.27 17.78 59,520
05/06/2014 17.65 17.86 17.43 17.55 57,225
05/05/2014 17.93 18.04 17.54 17.82 60,452
05/02/2014 18.34 18.6899 17.96 18.06 53,687
05/01/2014 18.84 19.146 18.04 18.26 117,459
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?