Historical Stock Prices

HSON 
$3.49
*  
0.10
 negative 
2.79%
Get HSON 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 3.55 3.58 3.45 3.49 24,625
04/16/2014 3.65 3.65 3.517 3.59 6,801
04/15/2014 3.77 3.77 3.64 3.66 6,192
04/14/2014 3.48 3.67 3.45 3.63 21,630
04/11/2014 3.53 3.67 3.46 3.53 21,669
04/10/2014 3.5 3.85 3.46 3.67 29,305
04/09/2014 3.59 3.59 3.45 3.52 7,462
04/08/2014 3.55 3.65 3.5001 3.55 7,485
04/07/2014 3.64 3.64 3.45 3.55 81,237
04/04/2014 3.66 3.73 3.65 3.69 45,011
04/03/2014 3.8 3.81 3.6 3.68 37,200
04/02/2014 3.77 3.83 3.72 3.81 32,521
04/01/2014 3.73 3.87 3.68 3.78 51,417
03/31/2014 3.72 3.85 3.71 3.78 10,355
03/28/2014 3.64 3.781 3.64 3.74 27,973
03/27/2014 3.5 3.7 3.44 3.67 28,596
03/26/2014 3.78 3.78 3.55 3.56 13,060
03/25/2014 3.55 3.8 3.39 3.78 137,071
03/24/2014 3.61 3.68 3.51 3.54 25,615
03/21/2014 3.63 3.71 3.54 3.55 193,320
03/20/2014 3.649 3.65 3.62 3.63 15,007
03/19/2014 3.75 3.75 3.64 3.65 18,918
03/18/2014 3.86 4 3.59 3.62 56,140
03/17/2014 3.59 3.98 3.59 3.85 49,072
03/14/2014 3.61 3.77 3.4 3.6 15,178
03/13/2014 3.6 3.814 3.39 3.59 44,644
03/12/2014 3.48 3.64 3.45 3.63 27,528
03/11/2014 3.61 3.728 3.41 3.48 11,477
03/10/2014 3.81 3.99 3.55 3.63 43,799
03/07/2014 3.85 3.97 3.61 3.81 54,832
03/06/2014 3.71 4 3.68 3.87 74,376
03/05/2014 3.45 3.87 3.43 3.74 86,584
03/04/2014 3.574 3.574 3.31 3.39 45,436
03/03/2014 3.58 3.58 3.34 3.42 34,147
02/28/2014 3.5 3.65 3.45 3.58 53,537
02/27/2014 3.52 3.56 3.32 3.5 80,237
02/26/2014 3.62 3.62 3.5 3.56 24,254
02/25/2014 3.63 3.74 3.63 3.65 21,994
02/24/2014 3.75 3.83 3.6204 3.65 30,479
02/21/2014 3.76 3.79 3.71 3.74 16,957
02/20/2014 3.86 3.86 3.71 3.76 22,674
02/19/2014 3.84 3.87 3.8 3.83 19,551
02/18/2014 3.77 3.84 3.67 3.84 39,965
02/14/2014 3.9 3.96 3.77 3.81 18,052
02/13/2014 3.97 3.97 3.83 3.93 29,283
02/12/2014 3.95 4 3.95 3.97 9,877
02/11/2014 3.96 3.98 3.94 3.95 18,887
02/10/2014 3.98 3.98 3.95 3.96 11,028
02/07/2014 4.01 4.03 3.96 4.01 17,197
02/06/2014 4.01 4.0104 3.98 4.01 7,907
02/05/2014 3.98 4.03 3.95 3.98 27,553
02/04/2014 3.97 4.03 3.95 3.96 23,041
02/03/2014 3.97 4.01 3.95 3.97 53,411
01/31/2014 3.95 4 3.95 3.97 14,058
01/30/2014 4.02 4.04 3.95 3.99 26,531
01/29/2014 4.01 4.02 3.95 3.99 21,516
01/28/2014 3.97 4.06 3.9501 3.99 15,834
01/27/2014 4 4.07 3.95 3.95 31,980
01/24/2014 4.07 4.1 3.95 3.99 47,043
01/23/2014 4.09 4.1099 3.99 4.09 34,198
01/22/2014 3.86 4.17 3.85 4.13 74,542
01/21/2014 4 4 3.81 3.83 34,949
01/17/2014 4.02 4.06 4.01 4.02 6,089
01/16/2014 4.01 4.07 4 4.01 11,222
01/15/2014 4.02 4.03 3.98 4.01 9,021
01/14/2014 3.95 4.03 3.91 4 23,123
01/13/2014 3.9 3.94 3.86 3.94 17,581
01/10/2014 3.95 3.98 3.89 3.9 553,652
01/09/2014 3.97 4 3.9 3.95 13,545
01/08/2014 3.81 4.01 3.787 3.97 17,642
01/07/2014 4.05 4.05 3.885 3.9 65,176
01/06/2014 4.15 4.15 4 4.06 32,770
01/03/2014 4.08 4.15 4.0584 4.13 16,934
01/02/2014 4 4.14 3.95 4.07 37,440
12/31/2013 3.93 4.04 3.89 4.02 45,151
12/30/2013 3.82 4 3.77 3.94 89,412
12/27/2013 3.84 3.869 3.641 3.86 50,575
12/26/2013 3.91 3.91 3.78 3.83 14,530
12/24/2013 3.96 3.96 3.83 3.88 6,497
12/23/2013 3.93 4.029 3.76 3.9 39,889
12/20/2013 3.8 3.98 3.5 3.94 62,927
12/19/2013 3.85 3.88 3.81 3.81 7,520
12/18/2013 3.96 3.96 3.81 3.86 34,396
12/17/2013 3.97 3.97 3.9 3.93 21,789
12/16/2013 4.27 4.27 3.97 4.03 72,198
12/13/2013 3.64 4.23 3.55 4.19 351,034
12/12/2013 3.45 3.68 3.45 3.63 197,959
12/11/2013 3.47 3.53 3.3 3.49 75,174
12/10/2013 3.47 3.68 3.47 3.5 136,532
12/09/2013 3.46 3.51 3.36 3.45 113,631
12/06/2013 3.47 3.53 3.44 3.48 26,976
12/05/2013 3.45 3.51 3.33 3.45 62,831
12/04/2013 3.46 3.5 3.41 3.42 60,542
12/03/2013 3.5 3.53 3.4 3.5 52,481
12/02/2013 3.39 3.505 3.31 3.5 186,840
11/29/2013 3.43 3.49 3.3 3.42 52,587
11/27/2013 3.36 3.45 3.36 3.45 64,356
11/26/2013 3.415 3.45 3.35 3.38 97,726
11/25/2013 3.47 3.5 3.3 3.43 32,654
11/22/2013 3.4 3.53 3.33 3.5 166,673
11/21/2013 3.24 3.41 3.23 3.4 225,012
11/20/2013 3.23 3.27 3.2 3.23 27,113
11/19/2013 3.19 3.29 3.16 3.24 35,015
11/18/2013 3.21 3.27 3.12 3.16 39,169
11/15/2013 3.13 3.24 3.09 3.13 25,358
11/14/2013 3.25 3.27 3.14 3.15 30,353
11/13/2013 3.44 3.44 3.21 3.22 17,848
11/12/2013 3.13 3.2675 3.13 3.18 28,501
11/11/2013 3.11 3.24 3.11 3.14 30,351
11/08/2013 3.17 3.295 3.11 3.11 17,314
11/07/2013 3.18 3.25 3.06 3.16 45,514
11/06/2013 3.44 3.47 3.14 3.19 69,380
11/05/2013 3.47 3.5 3.45 3.45 17,798
11/04/2013 3.22 3.46 3.22 3.41 24,981
11/01/2013 3.25 3.25 3.1 3.2 27,964
10/31/2013 3.43 3.5 3.25 3.25 86,847
10/30/2013 3.38 3.5 3.37 3.5 42,079
10/29/2013 3.5 3.5 3.35 3.38 26,692
10/28/2013 3.37 3.45 3.34 3.34 112,927
10/25/2013 3.43 3.43 3.38 3.39 12,936
10/24/2013 3.45 3.45 3.36 3.4 24,009
10/23/2013 3.42 3.44 3.38 3.4 22,254
10/22/2013 3.45 3.5 3.35 3.37 37,645
10/21/2013 3.39 3.39 3.35 3.39 30,149
10/18/2013 3.279 3.39 3.26 3.36 44,185
10/17/2013 3.41 3.41 3.27 3.32 37,895
10/16/2013 3.45 3.45 3.31 3.41 25,441
10/15/2013 3.38 3.46 3.37 3.46 3,157
10/14/2013 3.37 3.38 3.25 3.37 8,651
10/11/2013 3.28 3.46 3.28 3.42 10,678
10/10/2013 3.41 3.43 3.35 3.37 6,437
10/09/2013 3.34 3.4299 3.34 3.39 172,946
10/08/2013 3.34 3.4 3.28 3.3 48,538
10/07/2013 3.42 3.44 3.34 3.39 42,035
10/04/2013 3.43 3.53 3.43 3.47 59,637
10/03/2013 3.36 3.44 3.36 3.4 24,732
10/02/2013 3.27 3.44 3.2 3.39 29,592
10/01/2013 3.27 3.33 3.211 3.24 5,560
09/30/2013 3.27 3.29 3.18 3.24 36,687
09/27/2013 3.3 3.33 3.24 3.28 47,399
09/26/2013 3.23 3.3782 3.22 3.31 55,394
09/25/2013 3.16 3.23 3.14 3.2 54,525
09/24/2013 3.14 3.16 3.1 3.15 30,701
09/23/2013 3.18 3.18 3.05 3.14 23,869
09/20/2013 3.12 3.239 3.1 3.18 26,375
09/19/2013 3.15 3.25 3.11 3.14 22,068
09/18/2013 3.111 3.18 3.1 3.13 284,252
09/17/2013 3.11 3.19 3.05 3.16 38,643
09/16/2013 3.09 3.14 3.09 3.11 69,394
09/13/2013 3 3.06 3 3.03 10,684
09/12/2013 3.05 3.15 3 3 148,585
09/11/2013 3.03 3.089 3 3.08 150,852
09/10/2013 3.12 3.1899 2.81 3.02 148,444
09/09/2013 3.1 3.269 3.01 3.1 210,963
09/06/2013 3.25 3.25 3.08 3.1 109,087
09/05/2013 2.82 3.26 2.82 3.26 274,217
09/04/2013 2.7 2.85 2.7 2.82 25,040
09/03/2013 2.75 2.8 2.67 2.73 54,484
08/30/2013 2.75 2.8 2.66 2.74 34,498
08/29/2013 2.83 2.83 2.63 2.72 27,074
08/28/2013 2.54 2.71 2.54 2.63 48,734
08/27/2013 2.52 2.571 2.52 2.53 10,540
08/26/2013 2.55 2.58 2.51 2.54 47,483
08/23/2013 2.55 2.6 2.52 2.52 30,254
08/22/2013 2.56 2.6 2.5 2.5 16,081
08/21/2013 2.632 2.632 2.56 2.56 17,502
08/20/2013 2.61 2.76 2.59 2.63 57,578
08/19/2013 2.66 2.949 2.5101 2.65 32,826
08/16/2013 2.94 2.99 2.63 2.7 7,955
08/15/2013 2.71 2.7199 2.52 2.65 32,068
08/14/2013 2.7 2.839 2.65 2.78 35,131
08/13/2013 2.74 2.8 2.7 2.78 24,050
08/12/2013 2.71 2.84 2.64 2.68 83,559
08/09/2013 2.51 2.84 2.42 2.71 85,229
08/08/2013 2.39 2.5 2.35 2.47 36,528
08/07/2013 2.308 2.44 2.29 2.4 69,200
08/06/2013 2.36 2.41 2.34 2.39 34,760
08/05/2013 2.38 2.39 2.3 2.39 69,723
08/02/2013 2.42 2.42 2.27 2.4 43,800
08/01/2013 2.5 2.5 2.35 2.46 74,818
07/31/2013 2.5508 2.5508 2.11 2.37 385,309
07/30/2013 2.51 2.56 2.44 2.55 77,276
07/29/2013 2.42 2.53 2.38 2.5 35,573
07/26/2013 2.5 2.5 2.41 2.45 23,982
07/25/2013 2.48 2.53 2.48 2.5 32,810
07/24/2013 2.5 2.56 2.38 2.47 78,136
07/23/2013 2.54 2.59 2.52 2.52 29,213
07/22/2013 2.51 2.58 2.5 2.56 70,843
07/19/2013 2.41 2.52 2.41 2.51 219,131
07/18/2013 2.46 2.52 2.42 2.49 74,560
07/17/2013 2.44 2.5 2.42 2.48 27,912
07/16/2013 2.46 2.47 2.37 2.43 47,596
07/15/2013 2.38 2.49 2.38 2.44 51,117
07/12/2013 2.42 2.5 2.4 2.5 49,038
07/11/2013 2.49 2.49 2.39 2.43 56,395
07/10/2013 2.44 2.52 2.42 2.45 108,132
07/09/2013 2.42 2.51 2.42 2.48 32,928
07/08/2013 2.48 2.51 2.42 2.49 105,947
07/05/2013 2.58 2.58 2.45 2.5 46,473
07/03/2013 2.55 2.63 2.52 2.58 41,689
07/02/2013 2.39 2.68 2.36 2.49 145,540
07/01/2013 2.46 2.61 2.44 2.5 90,033
06/28/2013 2.31 2.74 2.25 2.48 4,976,614
06/27/2013 2.33 2.39 2.27 2.31 143,898
06/26/2013 2.33 2.37 2.28 2.3 106,175
06/25/2013 2.36 2.39 2.28 2.32 225,678
06/24/2013 2.44 2.5 2.33 2.35 198,638
06/21/2013 2.46 2.46 2.35 2.46 198,103
06/20/2013 2.44 2.52 2.4 2.44 64,740
06/19/2013 2.47 2.52 2.43 2.5 58,511
06/18/2013 2.49 2.49 2.2816 2.47 73,965
06/17/2013 2.54 2.54 2.44 2.47 76,091
06/14/2013 2.56 2.56 2.48 2.5 62,918
06/13/2013 2.48 2.569 2.47 2.55 62,420
06/12/2013 2.52 2.52 2.47 2.48 120,264
06/11/2013 2.52 2.55 2.47 2.5 95,933
06/10/2013 2.51 2.6 2.46 2.56 134,917
06/07/2013 2.58 2.6 2.49 2.5 147,410
06/06/2013 2.57 2.57 2.53 2.56 143,306
06/05/2013 2.51 2.73 2.49 2.56 168,078
06/04/2013 2.56 2.66 2.43 2.5 215,021
06/03/2013 2.33 2.6 2.2915 2.52 229,155
05/31/2013 2.41 2.4311 2.23 2.31 151,428
05/30/2013 2.4 2.44 2.36 2.41 76,685
05/29/2013 2.44 2.46 2.39 2.4 74,868
05/28/2013 2.48 2.53 2.41 2.46 73,342
05/24/2013 2.5 2.5 2.4 2.42 47,485
05/23/2013 2.45 2.54 2.41 2.5 33,592
05/22/2013 2.34 2.48 2.34 2.47 93,463
05/21/2013 2.32 2.41 2.31 2.35 97,206
05/20/2013 2.3 2.34 2.285 2.33 64,425
05/17/2013 2.2 2.35 2.2 2.32 147,453
05/16/2013 2.2 2.23 2.11 2.18 118,569
05/15/2013 2.4 2.43 2.1 2.2 114,329
05/14/2013 2.55 2.61 2.39 2.42 226,366
05/13/2013 2.68 2.78 2.53 2.54 95,680
05/10/2013 2.72 2.78 2.65 2.72 121,661
05/09/2013 2.72 2.77 2.63 2.7 67,059
05/08/2013 2.68 2.76 2.68 2.73 38,579
05/07/2013 3 3 2.62 2.8 75,468
05/06/2013 2.93 3.1 2.91 3.1 80,260
05/03/2013 2.77 3.05 2.77 3 80,924
05/02/2013 2.87 2.87 2.72 2.74 116,830
05/01/2013 3.27 3.28 2.56 2.86 139,201
04/30/2013 3.25 3.34 3.21 3.3 103,455
04/29/2013 3.19 3.19 3.09 3.18 46,671
04/26/2013 3.25 3.3 3.07 3.09 63,579
04/25/2013 3.26 3.34 3.23 3.26 69,017
04/24/2013 3.31 3.34 3.2301 3.26 20,478
04/23/2013 3.39 3.39 3.23 3.3 21,343
04/22/2013 3.16 3.4 3.16 3.35 113,638
04/19/2013 3.29 3.34 3.09 3.27 62,267
04/18/2013 3.3 3.36 3.231 3.3 73,412
04/17/2013 3.45 3.47 3.08 3.17 97,749
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?