HSII

Historical Stock Prices

$22.19
*  
0.07
0.32%
Get HSII Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 22.05 22.41 21.94 22.19 245,560
12/18/2014 22.22 22.54 21.5 22.12 148,234
12/17/2014 21.43 22.21 21.13 21.99 110,386
12/16/2014 21.01 21.88 20.99 21.47 181,653
12/15/2014 20.88 21.29 20.88 21.11 77,443
12/12/2014 20.68 21.01 20.13 20.86 69,558
12/11/2014 21.1 21.36 20.685 21.02 100,208
12/10/2014 21.26 21.8 20.88 20.92 139,941
12/09/2014 20.33 21.42 20.28 21.25 82,925
12/08/2014 20.71 21.19 20.5 20.58 64,131
12/05/2014 20.51 20.98 20.51 20.83 136,511
12/04/2014 20.58 20.79 20.155 20.49 72,108
12/03/2014 20.07 20.7299 19.548 20.65 55,275
12/02/2014 19.75 20.37 19.75 20.12 68,565
12/01/2014 20.04 20.56 19.53 19.75 176,013
11/28/2014 20.67 20.67 19.98 20.02 58,941
11/26/2014 20.51 20.87 20.32 20.58 74,120
11/25/2014 20.46 20.59 20.12 20.44 78,370
11/24/2014 19.99 20.49 19.99 20.37 64,681
11/21/2014 20.28 20.31 19.94 20.01 148,438
11/20/2014 19.96 20.22 19.93 20.1 121,350
11/19/2014 20 20.09 19.67 20 102,344
11/18/2014 20.04 20.23 19.88 20.04 104,522
11/17/2014 20.17 20.38 19.79 20.02 99,933
11/14/2014 20.4 20.54 20.18 20.24 52,760
11/13/2014 20.81 20.97 20.25 20.39 71,612
11/12/2014 20.5 20.98 20.35 20.83 84,141
11/11/2014 20.66 20.98 20.39 20.63 83,103
11/10/2014 20.44 20.74 20.32 20.66 74,906
11/07/2014 20.65 21.085 20.26 20.52 85,487
11/06/2014 20.64 20.968 20.39 20.73 78,572
11/05/2014 20.49 20.942 20.42 20.6 94,772
11/04/2014 19.96 20.61 19.96 20.56 105,014
11/03/2014 20.79 20.82 19.99 20.21 117,376
10/31/2014 20.96 20.96 20.47 20.82 196,506
10/30/2014 20.3 20.83 20.28 20.51 93,844
10/29/2014 20.87 21.445 20.41 20.46 121,846
10/28/2014 20.69 21.54 20.09 20.97 169,663
10/27/2014 21.59 21.88 21.29 21.48 115,641
10/24/2014 21.46 21.93 21.46 21.66 111,916
10/23/2014 21.48 21.85 21.4 21.54 60,714
10/22/2014 21.35 21.92 21.16 21.22 91,239
10/21/2014 20.82 21.57 20.524 21.39 94,097
10/20/2014 20.96 21.18 20.49 20.78 73,101
10/17/2014 21.29 21.29 20.87 20.97 104,444
10/16/2014 20.3 21.2 20.23 20.97 155,521
10/15/2014 20.06 20.87 19.83 20.74 163,182
10/14/2014 20.69 20.69 20.091 20.38 139,108
10/13/2014 19.93 20.55 19.93 20.43 126,343
10/10/2014 19.83 20.44 19.83 19.99 115,354
10/09/2014 20.52 20.52 19.8 19.96 108,761
10/08/2014 20.23 20.89 19.95 20.68 119,634
10/07/2014 20.72 20.72 20.22 20.22 131,207
10/06/2014 20.41 21.22 20.27 20.96 128,830
10/03/2014 20.51 20.73 20.34 20.42 47,934
10/02/2014 20.17 20.42 20.06 20.28 157,365
10/01/2014 20.47 20.55 20.05 20.23 104,227
09/30/2014 20.79 21.01 20.54 20.54 143,275
09/29/2014 20.48 20.93 20.2434 20.75 108,201
09/26/2014 20.38 20.71 19.911 20.71 92,062
09/25/2014 20.49 20.54 20.08 20.37 68,256
09/24/2014 20.7 20.822 20.3375 20.58 91,108
09/23/2014 20.74 20.91 20.495 20.71 137,739
09/22/2014 20.73 20.98 20.44 20.76 201,992
09/19/2014 22.09 22.34 20.56 20.8 353,687
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?