Historical Stock Prices

HSON 
$3.01
*  
0.01
0.33%
Get HSON Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading HSON 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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 3 3.02 2.91 3.01 13,572
12/23/2014 2.93 3.04 2.93 3 30,654
12/22/2014 2.98 2.98 2.9164 2.95 15,315
12/19/2014 2.89 2.98 2.85 2.98 42,846
12/18/2014 2.915 2.94 2.89 2.89 133,828
12/17/2014 2.88 2.94 2.855 2.865 10,432
12/16/2014 2.92 2.95 2.86 2.89 38,790
12/15/2014 2.85 2.92 2.785 2.92 26,686
12/12/2014 2.8 2.92 2.795 2.82 12,589
12/11/2014 2.76 2.89 2.76 2.8 43,809
12/10/2014 2.9 2.95 2.76 2.76 34,710
12/09/2014 2.9 2.93 2.805 2.88 11,940
12/08/2014 2.95 2.95 2.83 2.88 24,031
12/05/2014 2.89 3 2.89 2.98 49,687
12/04/2014 2.88 2.9 2.815 2.89 24,239
12/03/2014 2.73 2.85 2.72 2.85 29,828
12/02/2014 2.72 2.795 2.72 2.74 12,312
12/01/2014 2.82 2.82 2.686 2.7 184,278
11/28/2014 2.81 2.93 2.78 2.805 23,194
11/26/2014 2.8 2.85 2.75 2.81 191,101
11/25/2014 2.86 2.86 2.76 2.78 27,927
11/24/2014 2.82 2.93 2.75 2.83 91,917
11/21/2014 3.01 3.04 2.81 2.86 31,600
11/20/2014 2.95 3.02 2.9 2.98 17,950
11/19/2014 3.09 3.27 2.94 2.98 65,518
11/18/2014 3.216 3.26 3.08 3.09 51,273
11/17/2014 3.33 3.34 3.18 3.21 34,578
11/14/2014 3.42 3.5 3.3 3.37 56,554
11/13/2014 3.44 3.495 3.385 3.41 44,762
11/12/2014 3.4 3.49 3.4 3.42 45,486
11/11/2014 3.43 3.49 3.36 3.4 30,885
11/10/2014 3.53 3.6 3.31 3.4 124,178
11/07/2014 3.5 3.53 3.4 3.5 16,686
11/06/2014 3.52 3.59 3.39 3.51 48,327
11/05/2014 3.37 3.46 3.31 3.32 23,105
11/04/2014 3.31 3.4 3.31 3.34 29,052
11/03/2014 3.45 3.46 3.33 3.34 44,960
10/31/2014 3.49 3.49 3.36 3.41 38,836
10/30/2014 3.49 3.49 3.36 3.4 24,048
10/29/2014 3.45 3.45 3.4 3.41 16,524
10/28/2014 3.41 3.5 3.34 3.42 37,500
10/27/2014 3.34 3.44 3.32 3.43 32,183
10/24/2014 3.34 3.45 3.32 3.34 20,459
10/23/2014 3.34 3.49 3.16 3.33 429,210
10/22/2014 3.52 3.565 3.15 3.29 69,483
10/21/2014 3.38 3.7 3.33 3.49 59,924
10/20/2014 3.45 3.46 3.27 3.3 72,355
10/17/2014 3.45 3.7 3.42 3.43 39,852
10/16/2014 3.3 3.52 3.3 3.4 36,864
10/15/2014 3.55 3.7 3.35 3.35 197,465
10/14/2014 3.75 3.76 3.56 3.61 52,180
10/13/2014 3.8 3.83 3.72 3.77 14,606
10/10/2014 3.73 3.77 3.69 3.75 7,909
10/09/2014 3.76 3.77 3.75 3.75 8,096
10/08/2014 3.75 3.84 3.73 3.82 4,349
10/07/2014 3.7 3.76 3.65 3.75 32,028
10/06/2014 3.79 3.84 3.79 3.815 8,732
10/03/2014 3.82 3.82 3.74 3.77 14,076
10/02/2014 3.79 3.79 3.72 3.75 7,586
10/01/2014 3.79 3.79 3.7 3.75 20,914
09/30/2014 3.75 3.81 3.74 3.78 20,039
09/29/2014 3.78 3.78 3.76 3.77 8,812
09/26/2014 3.77 3.8 3.76 3.78 6,803
09/25/2014 3.74 3.8 3.68 3.75 29,338
09/24/2014 3.75 3.78 3.7 3.74 108,942
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?