Quantcast
HDSN

Historical Stock Prices

$2.02
*  
0.01
0.49%
Get HDSN Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading HDSN now
Exchange:NASDAQ
Industry: Consumer Durables
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 2.01 2.07 1.93 2.02 284,117
03/21/2019 2.03 2.1 1.95 2.03 337,153
03/20/2019 2.07 2.13 1.92 2.05 416,100
03/19/2019 2.15 2.25 1.99 2.08 390,460
03/18/2019 1.99 2.11 1.96 2.11 437,758
03/15/2019 1.91 2 1.8 1.96 627,530
03/14/2019 1.87 1.92 1.8028 1.9 193,301
03/13/2019 1.8 1.92 1.8 1.87 285,370
03/12/2019 1.74 1.95 1.74 1.79 561,796
03/11/2019 1.7 1.85 1.56 1.83 376,962
03/08/2019 1.66 1.78 1.4897 1.72 277,134
03/07/2019 1.3 1.75 1.17 1.7 928,349
03/06/2019 1.38 1.55 1.35 1.44 557,301
03/05/2019 1.29 1.4 1.26 1.39 232,280
03/04/2019 1.22 1.34 1.21 1.3 633,221
03/01/2019 1.25 1.2799 1.15 1.24 254,410
02/28/2019 1.32 1.3861 1.19 1.26 321,656
02/27/2019 1.29 1.607 1.2827 1.33 663,821
02/26/2019 1.29 1.35 1.26 1.28 189,956
02/25/2019 1.27 1.3 1.24 1.3 190,546
02/22/2019 1.33 1.36 1.24 1.25 151,396
02/21/2019 1.25 1.37 1.22 1.32 228,640
02/20/2019 1.21 1.28 1.18 1.25 96,556
02/19/2019 1.2 1.23 1.16 1.22 76,610
02/15/2019 1.18 1.24 1.17 1.19 83,497
02/14/2019 1.11 1.2 1.11 1.18 122,973
02/13/2019 1.17 1.18 1.11 1.12 173,316
02/12/2019 1.13 1.18 1.1 1.18 135,339
02/11/2019 1.12 1.16 1.0769 1.13 107,617
02/08/2019 1.09 1.17 1.09 1.11 201,718
02/07/2019 1.14 1.17 1.1 1.13 109,191
02/06/2019 1.16 1.17 1.09 1.16 310,503
02/05/2019 1.17 1.18 1.145 1.15 69,682
02/04/2019 1.15 1.195 1.15 1.16 41,653
02/01/2019 1.19 1.21 1.11 1.14 132,229
01/31/2019 1.2 1.24 1.11 1.17 318,931
01/30/2019 1.23 1.23 1.1 1.19 228,618
01/29/2019 1.2 1.27 1.15 1.24 120,382
01/28/2019 1.21 1.24 1.16 1.2 149,826
01/25/2019 1.17 1.27 1.17 1.2 156,149
01/24/2019 1.16 1.22 1.1374 1.18 113,874
01/23/2019 1.21 1.23 1.12 1.16 141,560
01/22/2019 1.14 1.23 1.12 1.19 224,055
01/18/2019 1.15 1.16 1.09 1.16 226,023
01/17/2019 1.14 1.17 1.09 1.13 274,697
01/16/2019 1.17 1.19 1.09 1.15 146,117
01/15/2019 1.14 1.19 1.12 1.17 123,807
01/14/2019 1.18 1.2 1.14 1.14 89,644
01/11/2019 1.23 1.31 1.18 1.18 205,045
01/10/2019 1.27 1.2961 1.13 1.23 348,620
01/09/2019 1.25 1.3564 1.18 1.29 438,557
01/08/2019 1.23 1.26 1.14 1.25 262,375
01/07/2019 1.16 1.25 1.155 1.23 277,729
01/04/2019 1.23 1.2639 1.0901 1.11 285,169
01/03/2019 1.07 1.28 1.01 1.23 437,345
01/02/2019 0.889 1.11 0.889 1.09 678,029
12/31/2018 0.875 0.9229 0.8385 0.89 383,847
12/28/2018 0.79 0.8976 0.78 0.8571 620,649
12/27/2018 0.8208 0.893 0.7951 0.7997 334,066
12/26/2018 0.9303 0.98 0.82 0.8268 1,007,352
12/24/2018 0.9847 1 0.9303 0.985 176,182
*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?

Smart Portfolio