Hanwha SolarOne Co., Ltd. Historical Stock Prices

HSOL 
$2.16
*  
unch
unch
Get HSOL Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading HSOL 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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.15  2.27  2.15  2.16 476,717
07/29/2014 2.15 2.27 2.15 2.16 476,717
07/28/2014 2.23 2.2301 2.16 2.16 678,391
07/25/2014 2.24 2.28 2.23 2.23 242,351
07/24/2014 2.3 2.328 2.235 2.24 428,982
07/23/2014 2.42 2.43 2.28 2.28 536,123
07/22/2014 2.41 2.5 2.35 2.35 521,244
07/21/2014 2.29 2.4 2.29 2.38 206,520
07/18/2014 2.33 2.34 2.28 2.32 230,718
07/17/2014 2.33 2.38 2.26 2.27 290,076
07/16/2014 2.4 2.46 2.36 2.36 194,941
07/15/2014 2.48 2.59 2.36 2.38 547,499
07/14/2014 2.46 2.54 2.44 2.45 497,884
07/11/2014 2.41 2.43 2.35 2.42 221,018
07/10/2014 2.4 2.46 2.33 2.41 297,607
07/09/2014 2.37 2.52 2.35 2.48 512,400
07/08/2014 2.51 2.55 2.3 2.37 975,579
07/07/2014 2.7 2.72 2.5 2.51 571,584
07/03/2014 2.71 2.75 2.65 2.68 157,999
07/02/2014 2.78 2.82 2.71 2.72 287,817
07/01/2014 2.83 2.84 2.75 2.8 517,857
06/30/2014 2.71 2.81 2.7 2.77 557,194
06/27/2014 2.65 2.79 2.65 2.75 670,771
06/26/2014 2.66 2.71 2.63 2.71 460,508
06/25/2014 2.55 2.7 2.55 2.65 765,942
06/24/2014 2.72 2.74 2.54 2.55 593,203
06/23/2014 2.79 2.807 2.6801 2.72 688,593
06/20/2014 2.71 2.84 2.65 2.82 1,378,274
06/19/2014 2.63 2.73 2.58 2.68 702,524
06/18/2014 2.66 2.7 2.57 2.67 728,701
06/17/2014 2.46 2.7 2.44 2.7 1,607,720
06/16/2014 2.36 2.48 2.34 2.48 683,667
06/13/2014 2.34 2.4 2.26 2.35 553,641
06/12/2014 2.29 2.36 2.2345 2.29 585,893
06/11/2014 2.27 2.27 2.2 2.22 416,203
06/10/2014 2.33 2.33 2.25 2.27 365,309
06/09/2014 2.25 2.34 2.24 2.31 395,027
06/06/2014 2.27 2.32 2.22 2.26 387,487
06/05/2014 2.19 2.28 2.18 2.2 328,091
06/04/2014 2.24 2.28 2.17 2.22 469,159
06/03/2014 2.44 2.44 2.26 2.29 597,541
06/02/2014 2.45 2.57 2.4 2.41 586,588
05/30/2014 2.57 2.59 2.41 2.48 535,545
05/29/2014 2.45 2.54 2.45 2.54 731,667
05/28/2014 2.41 2.52 2.37 2.48 600,317
05/27/2014 2.31 2.39 2.31 2.36 346,099
05/23/2014 2.42 2.42 2.27 2.32 609,034
05/22/2014 2.29 2.44 2.29 2.37 915,727
05/21/2014 2.17 2.39 2.17 2.26 1,610,010
05/20/2014 2.2 2.24 2.12 2.15 1,124,156
05/19/2014 2.2 2.3 2.15 2.22 808,037
05/16/2014 2.41 2.41 2.22 2.22 1,230,030
05/15/2014 2.45 2.49 2.42 2.44 934,987
05/14/2014 2.58 2.59 2.4 2.47 2,032,398
05/13/2014 2.75 2.84 2.68 2.76 695,186
05/12/2014 2.64 2.76 2.64 2.72 862,037
05/09/2014 2.51 2.67 2.5 2.62 833,565
05/08/2014 2.66 2.6802 2.52 2.53 780,320
05/07/2014 2.74 2.8 2.6 2.65 904,224
05/06/2014 2.75 2.85 2.68 2.74 583,242
05/05/2014 2.71 2.8 2.63 2.79 539,628
05/02/2014 2.69 2.77 2.66 2.76 394,005
05/01/2014 2.56 2.78 2.56 2.67 584,356
04/30/2014 2.59 2.63 2.53 2.6 429,248
04/29/2014 2.66 2.7 2.57 2.62 624,463
04/28/2014 2.77 2.77 2.51 2.6 1,011,554
04/25/2014 2.85 2.89 2.71 2.72 876,382
04/24/2014 2.88 2.93 2.759 2.9 898,745
04/23/2014 2.85 2.88 2.7599 2.83 947,647
04/22/2014 2.7 2.87 2.7 2.84 1,075,909
04/21/2014 2.65 2.68 2.59 2.68 378,603
04/17/2014 2.65 2.71 2.59 2.64 548,699
04/16/2014 2.59 2.68 2.45 2.66 968,213
04/15/2014 2.59 2.69 2.4 2.51 1,588,437
04/14/2014 2.62 2.72 2.55 2.62 790,912
04/11/2014 2.52 2.7 2.52 2.59 1,609,031
04/10/2014 2.85 2.8501 2.64 2.64 1,447,619
04/09/2014 2.81 2.8499 2.75 2.83 690,062
04/08/2014 2.67 2.81 2.62 2.78 1,180,807
04/07/2014 2.8 2.87 2.65 2.67 2,064,906
04/04/2014 2.98 3.02 2.8201 2.84 1,625,935
04/03/2014 3.1 3.12 2.93 2.95 1,904,306
04/02/2014 3.06 3.13 2.97 3.07 1,577,030
04/01/2014 2.87 3.06 2.87 3.04 2,314,054
03/31/2014 2.9 2.99 2.86 2.86 1,499,029
03/28/2014 2.94 3.11 2.85 2.86 2,559,071
03/27/2014 2.89 2.97 2.7 2.89 2,647,225
03/26/2014 3.3 3.32 2.9 2.92 3,377,638
03/25/2014 3.37 3.46 3.21 3.3 1,777,281
03/24/2014 3.52 3.61 3.26 3.308 3,154,223
03/21/2014 3.77 3.88 3.48 3.52 3,516,742
03/20/2014 3.88 3.97 3.72 3.765 3,242,378
03/19/2014 3.72 3.93 3.68 3.785 2,742,602
03/18/2014 3.59 3.8 3.5102 3.73 2,714,752
03/17/2014 3.76 3.79 3.58 3.61 2,205,686
03/14/2014 3.65 3.74 3.54 3.57 3,631,135
03/13/2014 3.89 4.24 3.57 3.7 11,698,840
03/12/2014 3.26 3.3187 3.11 3.26 1,765,235
03/11/2014 3.46 3.57 3.13 3.27 2,271,854
03/10/2014 3.6 3.63 3.43 3.46 1,869,063
03/07/2014 3.6 3.77 3.52 3.62 4,336,497
03/06/2014 3.08 3.53 3.08 3.45 6,059,111
03/05/2014 3.1 3.19 3.055 3.07 1,725,722
03/04/2014 2.95 3.1 2.95 3.06 1,561,220
03/03/2014 2.99 2.99 2.81 2.9 1,647,976
02/28/2014 3.1 3.2 2.99 3.05 1,289,143
02/27/2014 2.99 3.2 2.99 3.09 1,801,603
02/26/2014 3.02 3.1501 2.97 3.01 1,507,144
02/25/2014 2.99 3.07 2.93 3.04 838,985
02/24/2014 2.93 3.05 2.93 2.98 854,505
02/21/2014 3.02 3.08 2.91 2.92 902,786
02/20/2014 3.05 3.08 2.91 3.02 1,771,154
02/19/2014 3.15 3.25 3.01 3.04 1,711,488
02/18/2014 2.95 3.17 2.95 3.12 2,099,686
02/14/2014 3.11 3.16 2.94 2.96 1,389,880
02/13/2014 2.69 3.13 2.66 3.09 3,424,597
02/12/2014 2.8 2.84 2.71 2.72 511,570
02/11/2014 2.83 2.92 2.75 2.76 1,717,501
02/10/2014 2.61 2.82 2.61 2.81 1,423,392
02/07/2014 2.49 2.63 2.49 2.58 795,418
02/06/2014 2.56 2.6699 2.48 2.48 896,132
02/05/2014 2.58 2.61 2.45 2.56 1,062,793
02/04/2014 2.56 2.6 2.41 2.59 1,298,871
02/03/2014 2.67 2.71 2.45 2.47 1,601,141
01/31/2014 2.58 2.75 2.57 2.67 749,385
01/30/2014 2.77 2.82 2.65 2.68 1,384,305
01/29/2014 2.74 2.87 2.72 2.73 1,610,238
01/28/2014 2.67 2.83 2.66 2.81 1,672,101
01/27/2014 2.58 2.67 2.5 2.62 1,883,732
01/24/2014 2.66 2.72 2.58 2.58 1,828,584
01/23/2014 2.85 2.875 2.71 2.79 2,928,921
01/22/2014 3.05 3.08 2.92 2.96 2,340,275
01/21/2014 3.11 3.11 2.98 3.05 2,287,846
01/17/2014 3.23 3.25 3.11 3.16 1,581,651
01/16/2014 3.27 3.35 3.13 3.2 2,611,958
01/15/2014 3.32 3.38 3.22 3.23 2,567,729
01/14/2014 2.98 3.18 2.98 3.14 1,980,468
01/13/2014 3.36 3.36 3.01 3.01 2,840,527
01/10/2014 3.3 3.375 3.27 3.32 1,843,992
01/09/2014 3.35 3.44 3.22 3.26 2,663,462
01/08/2014 3.34 3.41 3.22 3.27 2,974,673
01/07/2014 3.4 3.54 3.27 3.36 3,966,698
01/06/2014 3.34 3.39 3.14 3.27 2,746,522
01/03/2014 3.3 3.45 3.11 3.2 5,073,851
01/02/2014 2.88 3.28 2.82 3.27 4,260,668
12/31/2013 2.87 2.9 2.71 2.77 2,316,637
12/30/2013 2.68 2.87 2.67 2.8 3,461,595
12/27/2013 2.55 2.68 2.55 2.67 1,136,452
12/26/2013 2.46 2.61 2.46 2.56 739,482
12/24/2013 2.59 2.59 2.42 2.49 959,198
12/23/2013 2.71 2.71 2.51 2.54 1,358,375
12/20/2013 2.8 2.88 2.6 2.64 2,233,449
12/19/2013 2.7 2.84 2.69 2.77 1,503,654
12/18/2013 2.73 2.855 2.66 2.72 2,016,494
12/17/2013 2.51 2.79 2.31 2.71 2,465,384
12/16/2013 2.62 2.67 2.45 2.52 961,961
12/13/2013 2.62 2.69 2.575 2.59 902,113
12/12/2013 2.64 2.73 2.51 2.62 1,856,498
12/11/2013 2.82 2.86 2.57 2.67 2,077,486
12/10/2013 2.64 2.96 2.64 2.79 2,297,836
12/09/2013 3.09 3.18 2.63 2.67 3,376,770
12/06/2013 3.37 3.3999 3.11 3.14 1,157,148
12/05/2013 3.4 3.4 3.29 3.32 667,167
12/04/2013 3.27 3.47 3.25 3.4 1,143,035
12/03/2013 3.38 3.42 3.15 3.3 1,982,094
12/02/2013 3.48 3.6 3.39 3.42 1,430,515
11/29/2013 3.49 3.5299 3.4 3.49 547,502
11/27/2013 3.43 3.55 3.38 3.47 1,151,901
11/26/2013 3.48 3.5201 3.3 3.44 1,527,326
11/25/2013 3.67 3.76 3.46 3.54 2,095,421
11/22/2013 3.55 3.72 3.52 3.65 2,353,525
11/21/2013 3.43 3.55 3.3999 3.52 1,312,326
11/20/2013 3.54 3.611 3.4 3.45 1,752,207
11/19/2013 3.65 3.82 3.48 3.52 2,878,783
11/18/2013 4.04 4.09 3.59 3.67 3,317,369
11/15/2013 4.28 4.335 4 4.04 2,774,702
11/14/2013 4.56 4.63 4.3 4.37 1,686,323
11/13/2013 4.33 4.55 4.294 4.49 1,764,175
11/12/2013 4.18 4.7 4.15 4.355 3,482,484
11/11/2013 5.23 5.25 4.96 5.06 2,650,179
11/08/2013 4.65 5.25 4.51 5.13 2,901,518
11/07/2013 4.87 5.09 4.5999 4.62 2,632,838
11/06/2013 4.95 5.2 4.91 4.945 1,997,397
11/05/2013 4.97 5.17 4.8301 4.98 2,254,361
11/04/2013 4.8 4.97 4.68 4.86 2,274,594
11/01/2013 4.43 4.68 4.43 4.59 2,067,195
10/31/2013 4.12 4.43 4.06 4.34 1,118,597
10/30/2013 4.53 4.5974 4.15 4.23 2,312,968
10/29/2013 4.08 4.5 4.029 4.385 1,824,169
10/28/2013 4.55 4.65 3.98 4.08 2,566,631
10/25/2013 4.95 5 4.34 4.4 3,389,504
10/24/2013 5.21 5.25 4.9 4.98 2,701,001
10/23/2013 5.37 5.4 5.05 5.16 1,789,374
10/22/2013 5.43 5.56 5.104 5.44 2,055,818
10/21/2013 5.41 5.54 5.3 5.47 2,379,606
10/18/2013 5.51 5.57 5.29 5.355 1,414,505
10/17/2013 5.35 5.52 5.28 5.48 2,450,313
10/16/2013 5.48 5.575 5.0501 5.265 3,825,066
10/15/2013 5.44 5.7 5.33 5.43 2,368,869
10/14/2013 5.44 5.58 5.3101 5.47 1,386,467
10/11/2013 5.53 5.66 5.25 5.55 3,330,134
10/10/2013 5.08 5.35 5.0101 5.33 2,787,812
10/09/2013 5.34 5.46 4.87 4.88 3,440,799
10/08/2013 5.12 5.65 4.98 5.3 5,871,528
10/07/2013 4.91 5.14 4.82 5.01 2,194,628
10/04/2013 5.14 5.16 4.91 5 1,708,046
10/03/2013 4.8 5.16 4.71 4.99 5,088,993
10/02/2013 4.8 4.85 4.5 4.79 3,101,237
10/01/2013 4.65 4.95 4.6001 4.78 4,175,856
09/30/2013 4.07 4.78 3.93 4.45 6,276,194
09/27/2013 4.05 4.23 3.99 4.18 4,332,154
09/26/2013 4 4.25 3.98 4.04 3,404,108
09/25/2013 3.65 3.95 3.59 3.92 2,750,069
09/24/2013 3.5 3.705 3.478 3.65 1,648,514
09/23/2013 3.6 3.6 3.35 3.42 977,970
09/20/2013 3.45 3.63 3.44 3.62 2,107,239
09/19/2013 3.52 3.63 3.3899 3.44 1,004,799
09/18/2013 3.45 3.57 3.38 3.46 995,764
09/17/2013 3.49 3.67 3.376 3.45 1,193,362
09/16/2013 3.36 3.72 3.23 3.56 2,293,679
09/13/2013 3.25 3.39 3.07 3.25 1,598,739
09/12/2013 3.45 3.499 3.27 3.27 964,523
09/11/2013 3.59 3.6799 3.37 3.41 1,688,787
09/10/2013 3.71 3.82 3.56 3.6 2,251,559
09/09/2013 3.6 3.8399 3.6 3.68 3,433,095
09/06/2013 4.1 4.1 3.7 3.95 3,256,149
09/05/2013 3.97 4.28 3.86 4 5,230,764
09/04/2013 3.4 3.95 3.4 3.91 4,490,148
09/03/2013 3.02 3.3855 2.92 3.36 1,683,303
08/30/2013 2.96 3.03 2.83 2.9 625,819
08/29/2013 2.93 3.05 2.9 2.9 396,833
08/28/2013 2.85 2.97 2.81 2.95 536,400
08/27/2013 2.85 3.02 2.77 2.85 1,450,696
08/26/2013 3.2 3.3373 3.11 3.16 1,151,325
08/23/2013 3.16 3.3 3.139 3.2 932,715
08/22/2013 3.03 3.2 3.02 3.08 747,442
08/21/2013 2.7 3.1165 2.66 3.02 1,630,648
08/20/2013 2.65 2.77 2.61 2.75 1,019,689
08/19/2013 2.86 2.92 2.6 2.63 1,334,648
08/16/2013 2.84 2.95 2.8299 2.87 782,465
08/15/2013 3.01 3.0999 2.82 2.83 1,099,455
08/14/2013 3.05 3.27 3.01 3.13 1,105,434
08/13/2013 3.28 3.312 3.03 3.07 1,244,378
08/12/2013 3.36 3.36 3.18 3.26 628,230
08/09/2013 3.17 3.39 3.17 3.37 1,023,041
08/08/2013 3.18 3.3 3.16 3.18 1,735,696
08/07/2013 3.26 3.26 2.82 3.08 2,348,558
08/06/2013 3.52 3.6 3.21 3.37 1,075,922
08/05/2013 3.42 3.53 3.3696 3.53 1,135,380
08/02/2013 3.47 3.51 3.21 3.4 1,899,846
08/01/2013 3.85 3.9 3.5001 3.53 1,322,148
07/31/2013 3.81 3.9 3.75 3.82 1,107,744
07/30/2013 3.56 3.78 3.46 3.78 2,256,162
07/29/2013 3.72 3.74 3.45 3.48 1,899,538
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?