Historical Stock Prices

HSOL 
$2.64
*  
0.02
 negative 
0.75%
Get HSOL Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
07/26/2013 3.65 3.7 3.39 3.46 1,882,310
07/25/2013 3.75 3.92 3.64 3.69 1,413,485
07/24/2013 4.01 4.09 3.76 3.89 2,154,072
07/23/2013 4 4.18 3.77 4.01 2,390,051
07/22/2013 3.49 3.88 3.43 3.82 2,266,123
07/19/2013 3.4 3.44 3.27 3.42 1,133,142
07/18/2013 3.5 3.5 3.4 3.41 1,052,213
07/17/2013 3.56 3.57 3.31 3.39 1,835,616
07/16/2013 3.4 3.59 3.1701 3.32 3,620,825
07/15/2013 2.7 3.18 2.7 3.17 2,507,292
07/12/2013 2.56 2.65 2.5007 2.6 384,902
07/11/2013 2.66 2.7 2.52 2.56 794,571
07/10/2013 2.66 2.73 2.57 2.6 758,241
07/09/2013 2.75 2.8 2.58 2.67 1,661,309
07/08/2013 2.65 2.74 2.43 2.66 1,820,593
07/05/2013 2.37 2.59 2.37 2.57 1,230,376
07/03/2013 2.34 2.39 2.3 2.37 244,033
07/02/2013 2.4 2.49 2.32 2.38 1,332,588
07/01/2013 2.17 2.43 2.12 2.39 2,145,696
06/28/2013 2.06 2.14 1.9398 2.09 973,638
06/27/2013 1.9 2.18 1.8999 2.04 3,172,200
06/26/2013 1.78 1.9 1.752 1.88 772,442
06/25/2013 1.78 1.78 1.7 1.76 354,344
06/24/2013 1.81 1.84 1.72 1.74 466,248
06/21/2013 1.71 1.84 1.63 1.82 796,003
06/20/2013 1.76 1.7799 1.7 1.71 586,697
06/19/2013 1.81 1.82 1.76 1.79 419,166
06/18/2013 1.75 1.795 1.73 1.79 394,488
06/17/2013 1.75 1.8394 1.75 1.75 665,824
06/14/2013 1.75 1.8 1.7 1.72 632,948
06/13/2013 1.6 1.78 1.6 1.75 919,335
06/12/2013 1.63 1.68 1.61 1.62 482,349
06/11/2013 1.7 1.7 1.6 1.62 670,955
06/10/2013 1.6 1.7701 1.53 1.74 1,139,557
06/07/2013 1.64 1.72 1.58 1.61 545,894
06/06/2013 1.65 1.74 1.61 1.62 945,835
06/05/2013 1.77 1.809 1.65 1.67 1,470,250
06/04/2013 1.67 1.77 1.65 1.74 957,420
06/03/2013 1.61 1.69 1.57 1.63 828,442
05/31/2013 1.68 1.77 1.58 1.6 1,282,898
05/30/2013 2.2 2.2 1.6419 1.67 5,079,490
05/29/2013 1.87 1.97 1.81 1.89 1,623,304
05/28/2013 1.65 1.98 1.6399 1.93 3,659,969
05/24/2013 1.59 1.69 1.5 1.57 1,174,541
05/23/2013 1.25 1.59 1.23 1.58 1,942,088
05/22/2013 1.73 1.75 1.32 1.36 2,097,128
05/21/2013 1.8 1.97 1.6201 1.73 5,394,271
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
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 your brokers before you trade


Want to trade FX?