Historical Stock Prices

HSON 
$2.57
*  
0.03
1.15%
Get HSON Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 2.64 2.64 2.57 2.57 9,729
04/28/2016 2.46 2.63 2.46 2.6 16,585
04/27/2016 2.62 2.62 2.45 2.47 19,843
04/26/2016 2.56 2.62 2.56 2.57 1,710
04/25/2016 2.57 2.64 2.5 2.56 19,363
04/22/2016 2.606 2.67 2.5 2.57 38,874
04/21/2016 2.568 2.6 2.47 2.57 20,168
04/20/2016 2.7 2.7 2.55 2.59 12,624
04/19/2016 2.56 2.64 2.54 2.5748 13,927
04/18/2016 2.59 2.7 2.49 2.57 21,485
04/15/2016 2.65 2.705 2.5504 2.57 34,826
04/14/2016 2.65 2.73 2.56 2.66 20,058
04/13/2016 2.61 2.638 2.52 2.59 32,805
04/12/2016 2.65 2.74 2.5401 2.56 18,533
04/11/2016 2.6 2.65 2.59 2.6195 12,649
04/08/2016 2.55 2.6 2.55 2.57 24,756
04/07/2016 2.54 2.59 2.39 2.525 19,111
04/06/2016 2.49 2.58 2.37 2.48 19,369
04/05/2016 2.38 2.51 2.33 2.43 22,302
04/04/2016 2.48 2.49 2.41 2.42 26,434
04/01/2016 2.39 2.5 2.39 2.44 20,358
03/31/2016 2.49 2.5 2.34 2.37 21,851
03/30/2016 2.46 2.53 2.44 2.49 21,947
03/29/2016 2.35 2.53 2.35 2.42 48,880
03/28/2016 2.34 2.45 2.34 2.3699 43,083
03/24/2016 2.27 2.405 2.24 2.33 52,766
03/23/2016 2.36 2.3723 2.22 2.26 79,987
03/22/2016 2.43 2.4676 2.36 2.38 23,178
03/21/2016 2.5 2.55 2.39 2.39 39,096
03/18/2016 2.46 2.56 2.46 2.53 15,283
03/17/2016 2.56 2.6 2.4748 2.5 22,816
03/16/2016 2.51 2.6 2.46 2.5802 26,772
03/15/2016 2.79 2.79 2.5 2.51 378,447
03/14/2016 2.85 2.85 2.64 2.64 9,077
03/11/2016 2.77 2.83 2.77 2.78 7,798
03/10/2016 2.75 2.85 2.735 2.79 19,343
03/09/2016 2.8 2.9 2.74 2.83 27,319
03/08/2016 2.79 2.9 2.75 2.76 30,951
03/07/2016 2.76 2.88 2.71 2.83 45,379
03/04/2016 2.57 2.77 2.57 2.68 18,728
03/03/2016 2.61 2.7 2.61 2.64 31,540
03/02/2016 2.58 2.72 2.5601 2.7 27,297
03/01/2016 2.56 2.736 2.54 2.7 14,247
02/29/2016 2.65 2.69 2.59 2.59 17,735
02/26/2016 2.675 2.7 2.65 2.69 15,259
02/25/2016 2.69 2.7 2.63 2.64 13,545
02/24/2016 2.68 2.7 2.6 2.63 24,087
02/23/2016 2.72 2.72 2.64 2.64 11,979
02/22/2016 2.67 2.74 2.65 2.65 14,564
02/19/2016 2.66 2.7 2.595 2.63 16,058
02/18/2016 2.68 2.7 2.59 2.59 5,819
02/17/2016 2.53 2.69 2.52 2.66 11,509
02/16/2016 2.45 2.59 2.45 2.59 8,983
02/12/2016 2.55 2.69 2.4 2.68 13,801
02/11/2016 2.531 2.716 2.46 2.5 70,202
02/10/2016 2.71 2.74 2.54 2.56 13,330
02/09/2016 2.62 2.67 2.6 2.6 33,700
02/08/2016 2.68 2.72 2.62 2.65 11,743
02/05/2016 2.6101 2.74 2.6101 2.66 13,221
02/04/2016 2.695 2.8 2.695 2.72 14,971
02/03/2016 2.76 2.76 2.6795 2.7 9,849
02/02/2016 2.72 2.79 2.68 2.71 15,293
02/01/2016 2.7037 2.8 2.7037 2.76 7,071
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?