Historical Stock Prices

HSON 
$2.59
*  
0.12
4.43%
Get HSON Alerts
*Delayed - data as of Apr. 24, 2015  -  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: 1 Year, From 24-APR-2014 TO 24-APR-2015

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.
04/24/2015 2.65 2.72 2.59 2.59 43,253
04/23/2015 2.722 2.78 2.65 2.71 11,556
04/22/2015 2.79 2.79 2.7 2.76 19,805
04/21/2015 2.9301 2.96 2.6999 2.7 74,677
04/20/2015 2.9 3.1 2.86 2.96 21,778
04/17/2015 2.8263 2.9 2.7805 2.9 29,278
04/16/2015 2.77 2.99 2.7555 2.7555 37,296
04/15/2015 2.726 2.8 2.7 2.77 30,553
04/14/2015 2.661 2.8564 2.6 2.73 70,483
04/13/2015 2.65 2.8 2.65 2.73 34,206
04/10/2015 2.71 2.71 2.6096 2.67 25,981
04/09/2015 2.74 2.75 2.71 2.73 3,596
04/08/2015 2.66 2.73 2.66 2.73 5,142
04/07/2015 2.67 2.7485 2.67 2.7485 7,235
04/06/2015 2.74 2.75 2.66 2.7 45,027
04/02/2015 2.73 2.74 2.67 2.71 9,095
04/01/2015 2.7 2.73 2.7 2.73 3,615
03/31/2015 2.7 2.73 2.681 2.73 34,084
03/30/2015 2.7 2.74 2.66 2.72 14,768
03/27/2015 2.7 2.77 2.687 2.74 18,601
03/26/2015 2.7 2.73 2.65 2.65 32,893
03/25/2015 2.69 2.75 2.61 2.75 15,515
03/24/2015 2.83 2.83 2.6601 2.71 17,597
03/23/2015 2.69 2.77 2.69 2.71 42,140
03/20/2015 2.72 2.771 2.65 2.65 63,312
03/19/2015 2.756 2.79 2.7 2.71 9,688
03/18/2015 2.75 2.82 2.75 2.76 6,962
03/17/2015 2.7 2.8 2.7 2.77 24,800
03/16/2015 2.75 2.82 2.7 2.7 7,746
03/13/2015 2.81 2.84 2.75 2.76 5,821
03/12/2015 2.8695 2.8695 2.75 2.8 24,663
03/11/2015 2.8775 2.8999 2.75 2.79 19,434
03/10/2015 2.78 2.82 2.65 2.75 31,457
03/09/2015 2.77 2.88 2.76 2.87 8,442
03/06/2015 2.85 2.9 2.72 2.82 5,056
03/05/2015 2.9 2.9 2.73 2.84 11,870
03/04/2015 2.95 3.01 2.77 2.82 31,524
03/03/2015 2.87 3.21 2.85 2.86 25,072
03/02/2015 2.78 2.864 2.75 2.8 37,331
02/27/2015 2.74 2.85 2.71 2.74 16,816
02/26/2015 2.8 2.88 2.61 2.77 123,270
02/25/2015 3.1 3.1 2.9 2.9 54,803
02/24/2015 2.95 3.19 2.85 3.06 152,345
02/23/2015 2.65 2.88 2.61 2.83 167,885
02/20/2015 2.44 2.58 2.44 2.58 117,413
02/19/2015 2.34 2.4 2.34 2.36 10,485
02/18/2015 2.41 2.41 2.35 2.36 9,793
02/17/2015 2.371 2.4 2.341 2.36 18,737
02/13/2015 2.161 2.34 2.13 2.34 27,535
02/12/2015 2.1 2.2 2.1 2.12 32,046
02/11/2015 1.98 2.04 1.98 2.04 73,896
02/10/2015 2.2 2.2 2.02 2.05 74,369
02/09/2015 2.14 2.28 2.06 2.24 25,280
02/06/2015 2.409 2.46 2.11 2.25 53,335
02/05/2015 2.385 2.4 2.31 2.34 32,532
02/04/2015 2.43 2.63 2.3329 2.48 22,579
02/03/2015 2.45 2.45 2.4 2.42 20,803
02/02/2015 2.48 2.48 2.4 2.43 7,050
01/30/2015 2.45 2.555 2.42 2.45 31,889
01/29/2015 2.55 2.595 2.39 2.53 19,482
01/28/2015 2.58 2.68 2.55 2.55 5,212
01/27/2015 2.59 2.6656 2.58 2.63 155,991
01/26/2015 2.6 2.75 2.345 2.69 165,175
01/23/2015 2.65 2.65 2.54 2.56 12,145
01/22/2015 2.65 2.75 2.588 2.71 20,010
01/21/2015 2.81 2.81 2.58 2.69 19,414
01/20/2015 2.74 2.74 2.63 2.63 6,790
01/16/2015 2.914 2.94 2.74 2.75 7,589
01/15/2015 2.69 2.8 2.6 2.7 13,126
01/14/2015 2.76 2.7601 2.58 2.69 87,663
01/13/2015 3.2299 3.2299 2.8 2.89 34,043
01/12/2015 3.04 3.04 2.95 2.97 2,896
01/09/2015 3.12 3.16 3 3.03 15,382
01/08/2015 3.19 3.21 3.015 3.015 2,770
01/07/2015 3.04 3.1 2.94 3 42,918
01/06/2015 3.03 3.15 2.96 3.09 36,379
01/05/2015 3.03 3.18 2.965 3.07 27,099
01/02/2015 3 3.13 2.96 3.085 48,648
12/31/2014 3.09 3.19 3.09 3.095 8,290
12/30/2014 3.12 3.19 3.04 3.08 22,363
12/29/2014 3.01 3.14 2.8805 3.09 60,125
12/26/2014 3.043 3.1 3 3.05 37,570
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
09/23/2014 3.68 3.77 3.68 3.72 20,174
09/22/2014 3.74 3.78 3.66 3.69 47,727
09/19/2014 3.75 3.78 3.66 3.75 185,423
09/18/2014 3.715 3.7899 3.7 3.73 322,230
09/17/2014 3.73 3.76 3.71 3.71 58,314
09/16/2014 3.7 3.72 3.7 3.71 27,893
09/15/2014 3.71 3.76 3.71 3.72 16,610
09/12/2014 3.7 3.78 3.7 3.74 11,739
09/11/2014 3.72 3.77 3.7 3.71 38,792
09/10/2014 3.74 3.75 3.72 3.72 17,483
09/09/2014 3.72 3.83 3.72 3.75 16,689
09/08/2014 3.8 3.83 3.74 3.74 32,303
09/05/2014 3.82 3.88 3.8 3.81 16,466
09/04/2014 3.9 3.9 3.82 3.82 18,539
09/03/2014 3.89 3.89 3.83 3.83 17,845
09/02/2014 3.87 3.92 3.83 3.85 27,722
08/29/2014 3.83 3.89 3.83 3.86 8,457
08/28/2014 3.76 3.88 3.76 3.81 20,427
08/27/2014 3.76 3.8 3.74 3.76 17,181
08/26/2014 3.73 3.84 3.73 3.74 18,059
08/25/2014 3.71 3.74 3.7 3.72 27,706
08/22/2014 3.66 3.75 3.65 3.69 47,083
08/21/2014 3.65 3.74 3.63 3.67 34,526
08/20/2014 3.66 3.71 3.6 3.61 70,926
08/19/2014 3.67 3.7 3.65 3.66 33,691
08/18/2014 3.6201 3.706 3.6201 3.67 26,984
08/15/2014 3.57 3.65 3.55 3.6 11,009
08/14/2014 3.61 3.61 3.56 3.59 7,753
08/13/2014 3.67 3.68 3.51 3.605 40,457
08/12/2014 3.55 3.75 3.49 3.645 154,121
08/11/2014 3.64 3.7 3.6 3.65 17,457
08/08/2014 3.53 3.56 3.5 3.54 9,767
08/07/2014 3.73 3.74 3.49 3.55 14,608
08/06/2014 3.53 3.62 3.51 3.57 68,868
08/05/2014 3.6 3.689 3.49 3.59 67,653
08/04/2014 3.7 3.7 3.54 3.58 22,994
08/01/2014 3.68 3.79 3.62 3.7 30,490
07/31/2014 3.88 3.9 3.78 3.85 51,309
07/30/2014 3.9 3.94 3.87 3.94 10,017
07/29/2014 3.92 3.95 3.91 3.95 39,434
07/28/2014 3.94 3.95 3.9 3.94 8,117
07/25/2014 3.86 3.952 3.86 3.91 12,561
07/24/2014 3.81 3.88 3.751 3.87 6,422
07/23/2014 3.78 3.88 3.73 3.86 11,260
07/22/2014 3.82 3.83 3.77 3.83 2,487
07/21/2014 3.85 3.88 3.69 3.75 19,840
07/18/2014 3.64 3.85 3.64 3.83 33,143
07/17/2014 3.92 4.02 3.63 3.685 33,263
07/16/2014 3.84 3.9101 3.84 3.9 10,381
07/15/2014 3.97 4.02 3.93 3.98 1,173
07/14/2014 3.97 4.01 3.77 3.97 23,351
07/11/2014 3.86 4.04 3.77 3.99 3,509
07/10/2014 3.68 3.9 3.68 3.88 20,392
07/09/2014 3.8 3.9 3.67 3.77 29,866
07/08/2014 4 4.04 3.77 3.82 33,895
07/07/2014 3.92 3.96 3.84 3.845 5,707
07/03/2014 4.01 4.03 3.9176 4.02 4,421
07/02/2014 3.95 4.05 3.89 4.03 9,341
07/01/2014 3.7763 4.06 3.7763 4.01 5,323
06/30/2014 3.98 4.02 3.8601 3.93 6,736
06/27/2014 3.88 4.04 3.7 4.04 207,296
06/26/2014 3.87 4 3.87 3.97 13,805
06/25/2014 3.82 4 3.8 3.92 31,612
06/24/2014 3.853 3.93 3.84 3.88 7,004
06/23/2014 3.95 3.97 3.73 3.935 9,161
06/20/2014 3.7 3.99 3.6 3.97 41,172
06/19/2014 3.57 3.72 3.56 3.7 17,005
06/18/2014 3.52 3.665 3.52 3.645 16,550
06/17/2014 3.46 3.7 3.46 3.51 12,547
06/16/2014 3.67 3.67 3.61 3.64 5,368
06/13/2014 3.73 3.86 3.64 3.68 14,235
06/12/2014 3.73 3.92 3.73 3.76 10,391
06/11/2014 3.69 4.01 3.69 3.88 17,778
06/10/2014 3.94 3.94 3.84 3.88 5,790
06/09/2014 3.72 4 3.72 4 17,880
06/06/2014 3.94 3.96 3.79 3.95 55,527
06/05/2014 4.15 4.15 3.91 3.94 7,643
06/04/2014 3.9 4.15 3.78 3.96 48,694
06/03/2014 3.85 3.91 3.81 3.89 4,715
06/02/2014 3.71 3.97 3.7005 3.87 9,236
05/30/2014 3.838 4 3.81 3.97 16,628
05/29/2014 3.91 3.99 3.81 3.88 29,210
05/28/2014 3.82 3.95 3.82 3.95 62,192
05/27/2014 4 4.33 3.88 3.97 177,959
05/23/2014 3.54 3.64 3.45 3.64 12,401
05/22/2014 3.47 3.55 3.45 3.52 24,127
05/21/2014 3.52 3.6 3.46 3.54 31,559
05/20/2014 3.52 3.58 3.46 3.53 7,485
05/19/2014 3.53 3.55 3.51 3.53 9,903
05/16/2014 3.45 3.57 3.45 3.54 9,285
05/15/2014 3.52 3.52 3.45 3.48 13,878
05/14/2014 3.45 3.51 3.45 3.5 2,179
05/13/2014 3.48 3.536 3.45 3.51 45,897
05/12/2014 3.49 3.5 3.42 3.46 20,386
05/09/2014 3.59 3.59 3.33 3.44 10,033
05/08/2014 3.42 3.55 3.41 3.51 10,694
05/07/2014 3.56 3.56 3.41 3.44 13,187
05/06/2014 3.51 3.55 3.41 3.5 19,611
05/05/2014 3.45 3.55 3.39 3.5 25,447
05/02/2014 3.4741 3.58 3.4741 3.55 12,178
05/01/2014 3.58 3.58 3.4 3.53 51,282
04/30/2014 3.4 3.61 3.4 3.55 86,522
04/29/2014 3.6 3.64 3.5 3.55 25,853
04/28/2014 3.41 3.59 3.4 3.51 26,488
04/25/2014 3.6 3.6 3.49 3.5 3,338
04/24/2014 3.48 3.59 3.45 3.56 40,886
*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?