Insperity, Inc. Historical Stock Prices

NSP 
$53.9
*  
0.15
0.28%
Get NSP Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading NSP now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    NSP Pre-Market
 
 
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 04-MAY-2014 TO 04-MAY-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.
16:00  54.25  55.11  53.85  53.90 472,407
05/04/2015 54 55.11 53.85 53.9 472,407
05/01/2015 50.52 53.92 50.52 53.75 436,216
04/30/2015 49.23 49.385 47.83 48.16 164,501
04/29/2015 50.86 50.92 49.38 49.53 105,083
04/28/2015 50.84 51.46 50.11 50.94 115,912
04/27/2015 50.88 51.56 50.28 50.63 110,695
04/24/2015 51.84 51.84 50.605 50.8 100,999
04/23/2015 51.17 52 50.69 51.71 128,388
04/22/2015 51.88 52.205 50.895 51.24 85,975
04/21/2015 52.27 52.3 51.6822 51.87 111,535
04/20/2015 51.16 52.34 50.92 51.89 107,622
04/17/2015 52.15 52.15 50.52 50.96 167,236
04/16/2015 53.21 53.5 52.41 52.49 150,821
04/15/2015 53.12 53.7234 53.0268 53.2 141,276
04/14/2015 53.49 53.55 52.8 52.97 131,262
04/13/2015 53.34 53.92 52.964 53.38 155,019
04/10/2015 52.46 53.79 52.36 53.16 149,173
04/09/2015 52.4 52.57 51.09 52.15 182,088
04/08/2015 52.06 52.72 51.83 52.29 123,848
04/07/2015 52.27 52.9 52.03 52.1 157,589
04/06/2015 51.87 52.71 51.87 52.34 110,291
04/02/2015 52.9 53.6 52.12 52.27 158,282
04/01/2015 52.29 53.03 51.685 52.84 329,414
03/31/2015 52.56 52.69 51.91 52.29 128,136
03/30/2015 51.94 53.16 51.71 52.8 217,081
03/27/2015 52.01 52.54 51.4701 51.6 146,317
03/26/2015 51.05 52.32 50.795 52.1 178,859
03/25/2015 52.99 52.99 51.1786 51.19 140,186
03/24/2015 52.45 53.17 52.19 53.1 335,636
03/23/2015 54 54 52.42 52.45 264,459
03/20/2015 54.78 54.91 53.73 54.38 280,068
03/19/2015 54.83 54.86 54.51 54.52 129,045
03/18/2015 54.51 54.92 53.88 54.84 123,795
03/17/2015 54.37 54.8 53.99 54.59 241,594
03/16/2015 54.98 55.42 54.04 54.37 195,232
03/13/2015 54.78 54.99 54.53 54.92 240,853
03/12/2015 54.63 54.78 54.24 54.68 363,374
03/11/2015 53.33 54.72 53.26 54.45 296,217
03/10/2015 53.58 53.879 53.05 53.33 240,929
03/09/2015 52.91 54 52.91 53.92 160,211
03/06/2015 53.19 53.54 52.688 52.85 140,003
03/05/2015 53.47 53.47 52.7 53.4 239,730
03/04/2015 52.68 53.26 52.278 53.2 252,630
03/03/2015 52.97 53.23 52.14 53.01 253,684
03/02/2015 51.85 52.99 51.74 52.92 471,226
02/27/2015 52.63 52.76 51.5 51.8 311,631
02/26/2015 50.78 52.49 50.694 52.41 584,501
02/25/2015 50.89 51.1 50.52 50.68 696,307
02/24/2015 51.04 51.29 50.66 50.74 844,511
02/23/2015 51.39 51.6 50.63 50.95 540,188
02/20/2015 51.59 51.72 50.88 51.37 400,175
02/19/2015 50.55 51.64 50.208 51.54 443,023
02/18/2015 50 51.9299 50 50.46 765,329
02/17/2015 49 50.91 48.93 50.01 762,935
02/13/2015 47.59 49 47.59 48.91 544,598
02/12/2015 46.4 47.755 46.398 47.71 716,999
02/11/2015 45.39 46.78 45.39 46.08 823,088
02/10/2015 46 47 43.57 44.64 1,030,575
02/09/2015 42.73 43.625 42.52 42.61 393,734
02/06/2015 42.72 42.82 42.38 42.7 180,817
02/05/2015 42.56 42.79 42.54 42.7 107,189
02/04/2015 42 42.48 41.97 42.3 148,582
02/03/2015 41.86 42.2699 41.56 41.99 222,983
02/02/2015 42.06 42.41 40.99 41.57 220,237
01/30/2015 42.38 42.94 41.89 41.94 111,995
01/29/2015 42.32 42.98 41.87 42.78 326,443
01/28/2015 42.93 42.93 42.24 42.25 262,077
01/27/2015 43.5 43.5 42.78 42.94 176,071
01/26/2015 44.29 44.64 43.68 43.93 170,896
01/23/2015 43.54 44.65 43.07 44.27 171,305
01/22/2015 41.24 43.8 40.25 43.69 362,004
01/21/2015 39.54 41.54 38.95 41.24 748,974
01/20/2015 36.25 36.45 36 36.34 129,237
01/16/2015 35.78 36.2 35.71 36.14 93,472
01/15/2015 36.21 36.21 35.75 35.88 119,632
01/14/2015 35.81 36.23 35.66 36.05 130,132
01/13/2015 36.1 36.11 35 36.07 1,829,598
01/12/2015 35.42 36.11 34.79 36.08 340,457
01/09/2015 34.87 35.56 34.34 35.52 364,023
01/08/2015 34.46 34.9 33.96 34.9 228,291
01/07/2015 33.6 34.27 33.05 34.2 107,478
01/06/2015 33.49 33.49 32.43 33.36 102,925
01/05/2015 32.97 33.84 32.855 33.65 145,795
01/02/2015 34.06 34.16 32.87 33.25 123,780
12/31/2014 34.39 34.39 33.88 33.89 70,748
12/30/2014 34.57 34.68 34.05 34.25 62,334
12/29/2014 34.67 34.74 34.29 34.62 63,310
12/26/2014 34.66 34.8 34.42 34.62 57,066
12/24/2014 34.56 34.69 34.31 34.53 48,874
12/23/2014 34.69 34.97 34.31 34.52 94,680
12/22/2014 34.37 34.73 34.2 34.5 113,769
12/19/2014 33.52 34.39 33.42 34.3 304,273
12/18/2014 32.9 33.62 32.88 33.52 135,338
12/17/2014 31.93 32.9 31.71 32.87 156,591
12/16/2014 31.21 31.94 31.11 31.73 149,062
12/15/2014 31.4 31.67 30.97 31.21 136,598
12/12/2014 31.47 31.91 31.33 31.36 109,378
12/11/2014 31.5 31.88 31.25 31.84 144,746
12/10/2014 33.85 33.96 33.19 33.48 276,419
12/09/2014 33.49 34.03 33.15 33.91 203,704
12/08/2014 33.89 34.05 33.61 33.79 164,504
12/05/2014 33.48 33.86 33.48 33.82 163,946
12/04/2014 33.8 33.8 33.42 33.56 87,400
12/03/2014 32.91 33.91 32.73 33.8 224,225
12/02/2014 33.04 33.35 32.91 32.99 170,129
12/01/2014 33 33.16 32.7 32.95 146,091
11/28/2014 33.09 33.25 32.58 32.65 37,668
11/26/2014 33.36 33.5 32.948 33.14 57,519
11/25/2014 33.35 33.64 33.25 33.45 67,039
11/24/2014 33.06 33.41 32.95 33.33 57,935
11/21/2014 33.1 33.43 32.87 33.01 48,023
11/20/2014 32.4 32.75 32.249 32.67 57,394
11/19/2014 33.01 33.01 32.04 32.53 68,268
11/18/2014 32.7 33.25 32.59 33.01 90,515
11/17/2014 32.87 33.04 32.46 32.6 82,362
11/14/2014 33.26 33.34 32.56 32.98 97,846
11/13/2014 33.6 33.66 33.18 33.25 63,510
11/12/2014 33.57 33.9 33.15 33.82 89,638
11/11/2014 33.72 33.91 33.54 33.66 68,207
11/10/2014 33.92 34.04 33.5 33.72 64,638
11/07/2014 33.41 34.02 33.2803 33.94 96,491
11/06/2014 32.99 33.78 32.91 33.68 108,273
11/05/2014 32.98 33.16 32.75 32.9 127,594
11/04/2014 31.36 32.82 31.18 32.82 223,824
11/03/2014 32.01 32.73 30.59 31.36 199,479
10/31/2014 31.51 31.76 31.08 31.56 172,286
10/30/2014 30 31.22 29.99 31.04 94,638
10/29/2014 30.5 30.7 29.83 30.25 93,627
10/28/2014 29.32 30.47 29.32 30.45 170,341
10/27/2014 29.39 29.4 28.87 29.26 141,835
10/24/2014 29.47 29.54 29.21 29.46 57,191
10/23/2014 29.18 29.55 29 29.39 113,495
10/22/2014 28.37 29.07 28.37 29 105,897
10/21/2014 28.19 28.515 27.99 28.38 122,273
10/20/2014 28 28.23 27.91 28.13 84,128
10/17/2014 28.36 28.36 28.02 28.12 120,205
10/16/2014 27.53 28.19 27.53 28.02 194,486
10/15/2014 27.67 28.04 27.33 27.87 167,914
10/14/2014 27.93 28.15 27.89 27.94 108,973
10/13/2014 27.35 28.09 27.25 27.7 111,016
10/10/2014 27.1 27.61 27.01 27.29 84,828
10/09/2014 27.82 27.91 27.14 27.16 65,458
10/08/2014 27.46 27.85 27.4 27.79 133,648
10/07/2014 27.57 27.68 27.4 27.43 91,116
10/06/2014 27.74 27.87 27.66 27.71 72,967
10/03/2014 27.57 27.74 27.44 27.7 205,388
10/02/2014 27.2 27.52 27.2 27.3 197,542
10/01/2014 27.33 27.475 27.13 27.16 206,551
09/30/2014 27.64 27.66 27.3 27.34 149,577
09/29/2014 27.29 27.74 27.29 27.64 54,852
09/26/2014 27.5 27.71 27.39 27.59 40,814
09/25/2014 27.77 27.88 27.44 27.48 74,285
09/24/2014 27.45 27.8 27.45 27.76 83,360
09/23/2014 27.37 27.64 27.34 27.48 149,958
09/22/2014 27.72 27.72 27.33 27.52 154,123
09/19/2014 28.09 28.33 27.52 27.91 160,833
09/18/2014 28.25 28.3 28.02 28.05 71,657
09/17/2014 28.43 28.5 28.04 28.2 84,806
09/16/2014 28.52 28.78 28.38 28.46 82,663
09/15/2014 28.9 29.02 28.6 28.65 78,274
09/12/2014 29.31 29.31 28.88 29 80,343
09/11/2014 29.3 29.5 29.04 29.27 52,384
09/10/2014 29.42 29.51 29.28 29.37 40,900
09/09/2014 29.78 29.78 29.44 29.46 68,253
09/08/2014 29.98 29.99 29.661 29.89 33,151
09/05/2014 29.88 30.02 29.81 29.9 31,637
09/04/2014 29.97 30.305 29.88 30.01 64,774
09/03/2014 29.63 30.05 29.58 30 159,288
09/02/2014 29.52 29.58 29.25 29.5 187,951
08/29/2014 29.55 29.71 29.2 29.51 70,213
08/28/2014 29.83 29.86 29.5 29.54 58,798
08/27/2014 30.36 30.42 29.96 30.09 55,247
08/26/2014 30.5 30.69 30.2701 30.39 110,382
08/25/2014 30.05 30.43 29.98 30.31 61,611
08/22/2014 30.21 30.3 29.9625 30.18 60,290
08/21/2014 30.3 30.31 29.87 30.25 89,024
08/20/2014 30.33 30.35 30 30.2 74,416
08/19/2014 30.62 30.64 30.08 30.5 111,238
08/18/2014 30.6 30.66 30.4005 30.5 136,166
08/15/2014 30.67 30.67 29.97 30.29 105,996
08/14/2014 30.43 30.47 30.13 30.38 94,649
08/13/2014 30.27 30.39 30.13 30.29 51,538
08/12/2014 30.22 30.45 30.01 30.08 64,490
08/11/2014 29.99 30.51 29.78 30.29 121,737
08/08/2014 29.89 30.18 29.76 29.87 138,278
08/07/2014 29.88 30.06 29.7 29.93 186,289
08/06/2014 30.01 30.26 29.82 29.84 177,875
08/05/2014 30.39 30.46 30.07 30.1 137,048
08/04/2014 31.1 31.15 30.15 30.48 205,556
08/01/2014 32.5 32.766 30.1 31.19 471,181
07/31/2014 31.85 32.06 31.4501 31.91 190,227
07/30/2014 32.58 32.58 32.11 32.22 60,165
07/29/2014 32.69 32.83 32.25 32.33 63,767
07/28/2014 32.72 32.77 32.37 32.63 67,886
07/25/2014 32.45 32.95 32.29 32.64 144,568
07/24/2014 33.05 33.08 32.47 32.71 54,671
07/23/2014 32.69 33.02 32.57 32.87 60,250
07/22/2014 32.49 32.81 32.32 32.69 36,719
07/21/2014 32.24 32.63 31.93 32.41 41,524
07/18/2014 32.01 32.64 31.96 32.52 49,805
07/17/2014 31.89 32.22 31.78 32.12 73,225
07/16/2014 32.23 32.31 31.85 32.06 41,970
07/15/2014 31.97 32.24 31.73 32.03 61,731
07/14/2014 32.36 32.36 31.94 32.05 39,089
07/11/2014 31.98 32.16 31.651 32.01 52,819
07/10/2014 31.79 32.35 31.79 32.07 80,034
07/09/2014 32.51 32.62 32.31 32.39 49,896
07/08/2014 32.65 32.74 32.34 32.45 59,535
07/07/2014 33.18 33.29 32.73 32.77 77,648
07/03/2014 32.98 33.47 32.96 33.46 101,268
07/02/2014 32.88 33.12 32.79 32.98 80,853
07/01/2014 33 33.37 32.96 33 170,066
06/30/2014 32.82 33.13 32.65 33 90,664
06/27/2014 32.51 33.05 32.51 33 122,198
06/26/2014 32.82 32.87 32.61 32.65 42,758
06/25/2014 32.62 32.98 32.49 32.93 50,037
06/24/2014 32.6 33.11 32.6 32.79 97,126
06/23/2014 32.81 32.92 32.605 32.77 40,374
06/20/2014 32.71 33.01 32.5 32.93 121,179
06/19/2014 32.8 33.06 32.54 32.72 46,234
06/18/2014 32.4 32.95 32.35 32.87 50,020
06/17/2014 32.56 32.74 32.34 32.52 57,262
06/16/2014 32.56 32.68 32.41 32.65 38,264
06/13/2014 32.62 32.96 32.57 32.69 59,635
06/12/2014 32.8 33.12 32.41 32.59 72,571
06/11/2014 33.3 33.4 32.83 32.97 84,979
06/10/2014 33.4 33.51 33.2001 33.43 75,411
06/09/2014 33.29 33.74 33.29 33.51 130,737
06/06/2014 33.27 33.65 33.22 33.35 157,070
06/05/2014 32.35 33.12 32.35 33.12 53,977
06/04/2014 32 32.23 32 32.16 51,524
06/03/2014 31.98 32.09 31.848 32 142,124
06/02/2014 32.1 32.16 31.85 32 86,543
05/30/2014 32 32.12 31.89 32.02 79,692
05/29/2014 31.9 32.22 31.87 32 55,796
05/28/2014 32.25 32.26 31.96 32 100,210
05/27/2014 31.52 32.55 31.515 32.47 96,837
05/23/2014 31.14 31.59 31.08 31.54 45,003
05/22/2014 30.89 31.165 30.89 31.05 41,517
05/21/2014 31.06 31.24 30.38 30.85 69,321
05/20/2014 31.35 31.35 30.64 30.94 125,906
05/19/2014 30.98 31.35 30.8 31.3 81,910
05/16/2014 30.58 30.97 30.42 30.95 72,626
05/15/2014 30.32 30.62 29.9 30.56 187,415
05/14/2014 31.41 31.52 30.3 30.33 73,465
05/13/2014 31.98 31.98 31.12 31.34 89,942
05/12/2014 31.53 32.24 31.4 31.96 117,005
05/09/2014 30.28 31.33 30.23 31.33 116,835
05/08/2014 30.84 31.16 30.28 30.44 136,789
05/07/2014 30.45 30.8 30.06 30.73 133,343
05/06/2014 30.99 31.115 30.55 30.58 149,238
05/05/2014 32 32.1799 30.87 31.04 364,130
*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?