$12.06 -0.23 (%) Home Loan Servicing Solutions Ltd - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLSS historical data

Date Open High Low Close Volume
1/30/201512.1412.2911.9212.061,464,868
1/29/201512.4612.6112.1412.291,463,078
1/28/201512.6012.8312.4512.461,933,170
1/27/201512.8013.0012.3512.852,618,444
1/26/201514.5014.5212.8613.075,066,901
1/23/201514.6615.3512.2113.767,647,122
1/22/201515.1115.4514.9515.351,884,480
1/21/201514.1315.1614.1015.093,564,866
1/20/201514.8715.1514.2314.253,142,791
1/16/201513.9915.3413.8015.203,425,737
1/15/201514.1314.5413.7413.804,803,125
1/14/201513.0814.2513.0814.136,042,288
1/13/201516.1016.149.7312.9520,402,025
1/12/201517.0717.2216.0016.091,852,580
1/9/201517.5217.5616.1817.032,868,761
1/8/201517.8818.1017.4217.58961,217
1/7/201518.1018.3117.4317.80939,049
1/6/201519.3019.4617.3517.951,964,283
1/5/201519.4519.4719.1019.25460,786
1/2/201519.6319.6919.4219.48387,079
12/31/201419.8019.8019.5019.52479,491
12/30/201419.9420.0119.7719.84405,149
12/29/201419.7820.0219.7319.94421,320
12/26/201419.9720.0619.7120.03436,990
12/24/201420.0720.0819.5919.88325,668
12/23/201419.8320.1319.4620.12927,100
12/22/201420.8520.8519.3419.831,523,255
12/19/201420.5120.8920.5120.85717,491
12/18/201420.6820.7620.2720.54650,534
12/17/201420.2520.5119.9720.48635,234
12/16/201419.7820.3319.5620.12524,446
12/15/201420.0620.1519.7419.94522,347
12/12/201419.9620.1819.7720.09536,145
12/11/201420.1120.2519.9420.14650,523
12/10/201419.8020.0919.8020.02808,007
12/9/201419.3419.9319.3119.92550,037
12/8/201419.6119.8019.3119.54587,935
12/5/201419.3119.5419.2619.53553,065
12/4/201419.2119.4518.9919.37784,815
12/3/201419.2119.2318.7818.941,225,177
12/2/201419.1519.3519.0019.21786,428
12/1/201419.5419.5519.0519.23706,801
11/28/201419.7519.7519.5119.54204,614
11/26/201419.8519.8519.6219.75491,384
11/25/201419.5019.9019.5019.80541,852
11/24/201419.7619.8119.3619.81646,471
11/21/201419.8019.9519.6619.68719,260
11/20/201419.0719.7019.0419.64603,215
11/19/201418.9319.1818.6419.14664,246
11/18/201419.0919.1118.6918.91910,929
11/17/201418.9319.0918.7618.98618,708
11/14/201419.0919.1818.8618.92682,911
11/13/201419.0019.4119.0019.16865,850
11/12/201419.2619.2618.9319.21984,303
11/11/201419.0419.4718.9119.231,086,397
11/10/201419.0719.1318.8419.071,000,374
11/7/201419.1519.1518.9019.04932,450
11/6/201419.1319.2118.7719.19559,661
11/5/201419.1619.4219.0219.09574,196
11/4/201418.9419.0818.8219.00999,135
11/3/201419.2719.5118.8319.04933,376
10/31/201419.1219.3318.6819.211,229,049
10/30/201418.1018.9118.0418.851,571,086
10/29/201417.9018.2117.6018.031,851,611
10/28/201417.6318.1817.5318.022,486,535
10/27/201418.1018.4017.2917.663,657,338
10/24/201419.2019.3818.4018.401,713,821
10/23/201418.9219.2618.3419.222,505,000
10/22/201420.1020.1418.8918.902,896,032
10/21/201421.9122.0120.6020.782,192,488
10/20/201421.6021.8721.5221.82932,368
10/17/201421.9021.9521.3321.53449,245
10/16/201421.1521.8420.9921.69594,970
10/15/201420.9421.5020.6421.501,290,359
10/14/201420.9821.4920.8221.25737,210
10/13/201421.0621.4920.7720.85646,633
10/10/201420.9421.3220.7420.99489,142
10/9/201421.2421.4121.0021.02455,350
10/8/201420.8121.2320.6021.22803,675
10/7/201421.1521.3320.8720.88282,316
10/6/201421.0721.2521.0321.19315,091
10/3/201421.0021.2820.9421.04379,559
10/2/201420.8320.9620.4820.84518,866
10/1/201421.1821.1820.7620.81547,505
9/30/201421.5021.5021.1821.19540,809
9/29/201421.5221.6621.3821.45371,981
9/26/201421.6521.9421.5221.68339,383
9/25/201422.0222.0821.7521.80423,775
9/24/201421.9022.1321.8022.10375,156
9/23/201422.1622.3921.8021.81581,586
9/22/201422.4222.5022.1222.20418,568
9/19/201422.3222.5122.2622.471,248,251
9/18/201422.4422.5122.2122.29890,869
9/17/201422.1822.5122.1722.30611,994
9/16/201422.1822.3022.0822.22430,395
9/15/201422.4522.4722.1622.26414,295
9/12/201422.5722.5722.2622.38393,523
9/11/201422.4622.7222.4122.64653,590
9/10/201422.3122.5622.3122.50522,851
9/9/201422.4622.5022.2622.33933,055
  • Showing 1-100 of 735 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center