Home > Quotes > HSOL > Historical Prices

Hanwha SolarOne Co., Ltd. Historical Stock Prices

HSOL 
$1.57
*  
0.37
  negative  
30.83%
Get HSOL Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.22  1.63  1.22  1.57 4,033,194
05/20/2013 1.22 1.63 1.22 1.57 3,998,194
05/17/2013 1.16 1.27 1.1201 1.2 875,902
05/16/2013 1.13 1.2 1.1 1.13 460,787
05/15/2013 1.09 1.2 1.09 1.14 855,541
05/14/2013 1.13 1.155 1.06 1.085 906,733
05/13/2013 1.05 1.17 1.05 1.15 1,318,303
05/10/2013 0.97 1.075 0.97 1.04 687,394
05/09/2013 0.99 1.01 0.97 0.98 159,845
05/08/2013 0.97 1 0.97 0.985 69,736
05/07/2013 1 1 0.9535 0.9874 128,839
05/06/2013 1.01 1.03 0.9802 1.01 96,602
05/03/2013 1.02 1.04 0.98 1.01 108,549
05/02/2013 0.96 1.06 0.9399 1.01 389,280
05/01/2013 1 1.01 0.9325 0.9662 296,421
04/30/2013 1.07 1.07 0.99 1 425,003
04/29/2013 1.04 1.13 1.04 1.05 855,226
04/26/2013 1 1.08 1 1.03 353,924
04/25/2013 1 1.05 0.99 1.01 227,731
04/24/2013 0.985 1.07 0.985 1.01 773,310
04/23/2013 0.941 1.03 0.941 0.9852 361,851
04/22/2013 0.95 0.98 0.932 0.9561 75,822
04/19/2013 0.95 0.9679 0.9399 0.96 84,682
04/18/2013 0.93 0.9875 0.9101 0.92 207,249
04/17/2013 0.96 0.9786 0.93 0.93 51,570
04/16/2013 0.93 0.9807 0.9211 0.95 41,938
04/15/2013 0.98 1 0.92 0.92 188,107
04/12/2013 0.99 1.02 0.97 0.98 97,095
04/11/2013 0.9838 1.055 0.98 0.9878 242,188
04/10/2013 1.01 1.01 0.9602 0.9838 340,910
04/09/2013 0.912 1.07 0.9 1.01 681,494
04/08/2013 0.88 0.9299 0.88 0.9118 80,310
04/05/2013 0.87 0.8996 0.861 0.885 70,325
04/04/2013 0.9 0.9 0.86 0.87 179,492
04/03/2013 0.9 0.92 0.88 0.9 85,527
04/02/2013 0.91 0.9272 0.9 0.9001 102,853
04/01/2013 0.91 0.9395 0.91 0.91 69,577
03/28/2013 0.92 0.9497 0.91 0.92 82,523
03/27/2013 0.95 0.9815 0.911 0.911 214,195
03/26/2013 0.9511 0.981 0.94 0.94 102,651
03/25/2013 0.94 1.03 0.94 0.9501 183,104
03/22/2013 1.06 1.0618 0.94 0.983 382,708
03/21/2013 1.05 1.11 1.04 1.07 311,737
03/20/2013 0.97 1.07 0.97 1.02 353,844
03/19/2013 1 1 0.92 0.97 259,882
03/18/2013 0.91 0.96 0.865 0.929 941,845
03/15/2013 1.05 1.07 0.88 0.88 1,125,316
03/14/2013 1.11 1.13 1.03 1.07 308,336
03/13/2013 1.131 1.14 1.1 1.13 93,253
03/12/2013 1.13 1.16 1.11 1.13 112,133
03/11/2013 1.15 1.17 1.15 1.15 78,999
03/08/2013 1.15 1.18 1.13 1.15 154,015
03/07/2013 1.18 1.181 1.14 1.15 94,354
03/06/2013 1.13 1.18 1.125 1.18 108,984
03/05/2013 1.1 1.17 1.1 1.13 267,261
03/04/2013 1.14 1.15 1.1 1.1 231,368
03/01/2013 1.13 1.17 1.11 1.16 277,922
02/28/2013 1.193 1.2 1.13 1.16 158,516
02/27/2013 1.22 1.23 1.14 1.18 376,847
02/26/2013 1.26 1.29 1.13 1.23 540,285
02/25/2013 1.33 1.33 1.26 1.26 208,149
02/22/2013 1.34 1.3599 1.28 1.32 152,037
02/21/2013 1.39 1.39 1.25 1.32 585,776
02/20/2013 1.47 1.53 1.37 1.37 1,044,418
02/19/2013 1.37 1.52 1.37 1.45 753,738
02/15/2013 1.39 1.43 1.34 1.37 358,869
02/14/2013 1.34 1.43 1.33 1.39 931,760
02/13/2013 1.32 1.41 1.31 1.36 933,508
02/12/2013 1.29 1.39 1.29 1.3 712,750
02/11/2013 1.24 1.3 1.24 1.27 194,939
02/08/2013 1.24 1.26 1.23 1.24 161,997
02/07/2013 1.25 1.29 1.24 1.25 109,918
02/06/2013 1.27 1.3 1.25 1.27 117,007
02/05/2013 1.28 1.33 1.245 1.28 339,655
02/04/2013 1.25 1.36 1.23 1.25 548,454
02/01/2013 1.25 1.295 1.25 1.25 107,976
01/31/2013 1.24 1.26 1.21 1.24 172,697
01/30/2013 1.23 1.26 1.22 1.23 152,634
01/29/2013 1.28 1.28 1.22 1.23 264,918
01/28/2013 1.27 1.2872 1.24 1.26 188,976
01/25/2013 1.27 1.329 1.27 1.28 117,625
01/24/2013 1.31 1.35 1.27 1.29 230,616
01/23/2013 1.26 1.4 1.26 1.3 996,709
01/22/2013 1.26 1.305 1.22 1.285 626,297
01/18/2013 1.35 1.35 1.26 1.27 404,003
01/17/2013 1.34 1.38 1.32 1.34 124,507
01/16/2013 1.44 1.44 1.32 1.34 414,432
01/15/2013 1.4 1.48 1.3 1.4 832,330
01/14/2013 1.33 1.41 1.33 1.4 242,566
01/11/2013 1.4 1.42 1.33 1.36 474,780
01/10/2013 1.43 1.45 1.37 1.4 766,009
01/09/2013 1.32 1.42 1.32 1.38 1,238,920
01/08/2013 1.22 1.36 1.22 1.33 855,311
01/07/2013 1.3 1.32 1.16 1.24 773,857
01/04/2013 1.27 1.33 1.22 1.27 1,190,140
01/03/2013 1.15 1.34 1.13 1.27 2,477,078
01/02/2013 1.04 1.12 1.03 1.1 873,328
12/31/2012 0.99 1.03 0.95 1.01 614,819
12/28/2012 0.932 1.01 0.932 0.9949 901,386
12/27/2012 0.963 0.99 0.93 0.945 638,146
12/26/2012 0.88 0.95 0.88 0.88 505,689
12/24/2012 0.9 0.9199 0.8641 0.8805 245,033
12/21/2012 0.95 0.95 0.88 0.88 568,732
12/20/2012 1.01 1.03 0.94 0.98 419,363
12/19/2012 0.92 1.04 0.9011 1.04 548,262
12/18/2012 0.98 0.9854 0.95 0.95 158,730
12/17/2012 1 1.01 0.97 1 119,526
12/14/2012 0.94 1.04 0.94 1.01 219,225
12/13/2012 1.04 1.07 0.91 0.9922 253,396
12/12/2012 0.91 1.08 0.91 1.06 916,748
12/11/2012 0.8713 0.9699 0.85 0.923 178,654
12/10/2012 0.91 0.98 0.9 0.9638 232,773
12/07/2012 0.9 0.96 0.852 0.8881 262,775
12/06/2012 0.9 0.93 0.881 0.9199 55,497
12/05/2012 0.9 0.9295 0.89 0.92 44,712
12/04/2012 0.89 0.944 0.89 0.9173 256,357
12/03/2012 0.88 0.9299 0.8613 0.89 71,301
11/30/2012 0.9 0.93 0.88 0.88 136,752
11/29/2012 0.91 0.94 0.9 0.93 151,298
11/28/2012 0.91 0.935 0.87 0.9 270,740
11/27/2012 0.87 0.94 0.866 0.911 138,578
11/26/2012 0.83 0.8949 0.83 0.888 170,662
11/23/2012 0.84 0.86 0.82 0.83 16,328
11/21/2012 0.83 0.9 0.774 0.86 128,439
11/20/2012 0.86 0.949 0.83 0.83 140,016
11/19/2012 0.86 0.95 0.86 0.88 119,930
11/16/2012 0.89 0.9 0.8288 0.8364 268,980
11/15/2012 1 1.01 0.8834 0.9 181,457
11/14/2012 1 1.02 0.97 0.9853 106,444
11/13/2012 1 1.05 0.98 1.03 163,378
11/12/2012 0.98 1.07 0.98 1.03 205,092
11/09/2012 0.99 1.02 0.98 1 56,774
11/08/2012 1.02 1.0218 0.97 0.99 127,263
11/07/2012 1 1.04 1 1.01 113,202
11/06/2012 1.04 1.07 1 1.03 111,259
11/05/2012 1.04 1.07 1.03 1.04 51,611
11/02/2012 1.0346 1.07 1.0201 1.05 41,941
11/01/2012 1 1.04 0.99 1.04 53,992
10/31/2012 0.99 1.0501 0.99 1 61,681
10/26/2012 1.0106 1.05 1.0106 1.04 54,011
10/25/2012 1.05 1.055 1.02 1.03 81,125
10/24/2012 1.02 1.04 1.01 1.04 95,513
10/23/2012 1 1.02 0.9916 1 76,983
10/22/2012 0.99 1 0.9417 0.9831 92,012
10/19/2012 1 1.02 0.98 1 161,198
10/18/2012 1.01 1.03 0.9902 1.01 151,369
10/17/2012 1.04 1.04 1 1.03 166,793
10/16/2012 1.05 1.07 1.05 1.05 72,056
10/15/2012 1.06 1.08 1.0417 1.05 45,313
10/12/2012 1.06 1.08 1.05 1.05 33,635
10/11/2012 1.06 1.09 1.06 1.07 45,451
10/10/2012 1.06 1.08 1.06 1.07 57,549
10/09/2012 1.05 1.07 1.04 1.06 71,604
10/08/2012 1.06 1.08 1.05 1.06 54,934
10/05/2012 1.12 1.12 1.06 1.06 26,060
10/04/2012 1.05 1.11 1.04 1.1 73,808
10/03/2012 1.05 1.06 1.03 1.05 64,446
10/02/2012 1.07 1.13 1.05 1.05 102,364
10/01/2012 1.09 1.1 1.06 1.08 52,653
09/28/2012 1.12 1.2 1.09 1.09 77,185
09/27/2012 1.14 1.15 1.0923 1.11 263,507
09/26/2012 1.21 1.21 1.13 1.13 130,290
09/25/2012 1.19 1.23 1.14 1.23 495,995
09/24/2012 1.05 1.18 1.05 1.17 404,892
09/21/2012 1.11 1.14 1.04 1.07 471,696
09/20/2012 1.04 1.14 1.04 1.06 279,784
09/19/2012 1.14 1.14 1.09 1.11 122,053
09/18/2012 1.03 1.14 1.03 1.11 328,787
09/17/2012 1.06 1.07 1.05 1.05 58,590
09/14/2012 1.03 1.07 1.03 1.05 103,124
09/13/2012 1.06 1.07 1.03 1.03 54,072
09/12/2012 1.04 1.07 1.02 1.07 106,379
09/11/2012 1.05 1.05 1.01 1.04 215,192
09/10/2012 1 1.07 1 1.06 192,775
09/07/2012 0.99 1.02 0.94 1.01 148,090
09/06/2012 0.98 1.01 0.95 0.99 101,812
09/05/2012 0.98 1 0.962 0.97 80,121
09/04/2012 1 1.01 0.98 0.98 204,966
08/31/2012 1.02 1.05 1.02 1.0201 73,428
08/30/2012 1.01 1.07 1.01 1.02 242,716
08/29/2012 1.03 1.08 1.02 1.02 274,677
08/28/2012 1.02 1.06 1.02 1.03 143,693
08/27/2012 1.05 1.0701 1.03 1.05 117,520
08/24/2012 1.09 1.101 1.03 1.05 135,554
08/23/2012 1.11 1.15 1.09 1.1 119,953
08/22/2012 1.09 1.15 1.08 1.13 191,046
08/21/2012 1.05 1.1499 1.04 1.1 1,393,673
08/20/2012 1 1.09 0.99 1.03 1,340,284
08/17/2012 1.02 1.03 1 1.02 52,075
08/16/2012 1.03 1.03 0.99 1.02 220,125
08/15/2012 1.05 1.05 1.01 1.01 85,106
08/14/2012 1.02 1.07 1.02 1.03 150,607
08/13/2012 1.02 1.0799 1 1.04 290,055
08/10/2012 1.05 1.08 1.03 1.05 115,715
08/09/2012 1.07 1.1 1.01 1.06 172,787
08/08/2012 1.07 1.07 1.03 1.04 88,734
08/07/2012 1.04 1.07 1.01 1.05 147,751
08/06/2012 1.03 1.0928 1.01 1.02 347,478
08/03/2012 1.08 1.1 1.04 1.05 170,260
08/02/2012 1.06 1.1099 1.03 1.08 179,603
08/01/2012 1.08 1.14 1.05 1.07 98,589
07/31/2012 1.07 1.1299 1.0401 1.05 197,665
07/30/2012 1.07 1.11 1.07 1.08 73,914
07/27/2012 1.07 1.17 1.07 1.09 146,807
07/26/2012 1.1 1.11 1.06 1.06 170,694
07/25/2012 1.07 1.12 1.07 1.07 78,792
07/24/2012 1.1 1.12 1.05 1.06 173,993
07/23/2012 1.2 1.2 1.03 1.12 437,216
07/20/2012 1.1 1.2 1.1 1.2 134,788
07/19/2012 1.18 1.2 1.15 1.15 115,159
07/18/2012 1.13 1.19 1.1299 1.14 124,336
07/17/2012 1.27 1.28 1.1 1.12 353,589
07/16/2012 1.21 1.27 1.2 1.22 129,893
07/13/2012 1.15 1.28 1.13 1.21 250,327
07/12/2012 1.15 1.17 1.11 1.14 93,762
07/11/2012 1.18 1.22 1.16 1.17 102,411
07/10/2012 1.22 1.28 1.18 1.19 143,295
07/09/2012 1.2 1.27 1.16 1.23 398,561
07/06/2012 1.3 1.32 1.21 1.23 150,640
07/05/2012 1.27 1.33 1.2604 1.3 282,358
07/03/2012 1.25 1.35 1.25 1.28 189,562
07/02/2012 1.21 1.33 1.2 1.25 560,091
06/29/2012 1.14 1.3 1.12 1.2 514,486
06/28/2012 1.09 1.19 1.06 1.1 240,806
06/27/2012 1.15 1.17 1.11 1.12 181,446
06/26/2012 1.18 1.19 1.15 1.15 143,681
06/25/2012 1.2 1.25 1.15 1.18 151,349
06/22/2012 1.16 1.24 1.15 1.21 221,813
06/21/2012 1.19 1.22 1.14 1.19 93,150
06/20/2012 1.21 1.23 1.14 1.21 203,335
06/19/2012 1.24 1.31 1.21 1.23 368,437
06/18/2012 1.14 1.26 1.1001 1.25 822,790
06/15/2012 0.98 1.18 0.975 1.18 1,282,812
06/14/2012 0.9 0.99 0.865 0.9505 405,995
06/13/2012 0.87 0.91 0.8523 0.9 131,127
06/12/2012 0.85 0.93 0.85 0.885 225,690
06/11/2012 0.87 0.9 0.8403 0.85 130,496
06/08/2012 0.9 0.9 0.86 0.86 49,098
06/07/2012 0.94 0.96 0.83 0.899 159,617
06/06/2012 0.89 0.95 0.89 0.94 177,901
06/05/2012 0.85 0.8801 0.84 0.8801 240,298
06/04/2012 0.84 0.9 0.81 0.86 182,370
06/01/2012 0.88 0.8933 0.81 0.86 375,012
05/31/2012 0.89 0.9377 0.88 0.89 312,263
05/30/2012 0.88 0.9329 0.88 0.91 339,610
05/29/2012 0.95 0.98 0.872 0.88 381,382
05/25/2012 0.93 0.98 0.92 0.95 246,725
05/24/2012 0.97 0.9999 0.9195 0.94 142,442
05/23/2012 0.95 0.98 0.9201 0.96 113,656
05/22/2012 1 1.03 0.94 0.97 179,639
05/21/2012 0.98 1.01 0.948 1.01 103,206
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.