Home Loan Servicing Solutions Ltd $21.41

up +0.07


15/4/2014 08:10 PM  |  NASDAQ : HLSS  
Industries : Real Estate / Mortgage Investment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLSS historical data

Date Open High Low Close Volume
4/15/201421.4721.5521.1921.41882,815
4/14/201421.3821.4721.2221.34278,992
4/11/201421.5421.6721.2121.28443,557
4/10/201421.4622.0321.4621.671,066,950
4/9/201421.4721.7721.1821.40648,406
4/8/201421.4321.4921.2921.45806,365
4/7/201421.4121.6221.3821.41449,162
4/4/201421.9021.9021.4721.49822,893
4/3/201421.8021.9121.6421.77342,844
4/2/201421.8521.8521.6521.77490,260
4/1/201421.6121.8021.5021.79948,605
3/31/201421.3821.7421.3821.60986,743
3/28/201421.9021.9021.1321.19370,954
3/27/201421.0321.2220.9021.20417,514
3/26/201421.5421.5821.1421.15369,156
3/25/201421.5121.5521.1421.38425,509
3/24/201421.7321.8721.4021.46389,681
3/21/201421.7222.0021.6221.771,075,000
3/20/201421.4221.6521.3621.62264,291
3/19/201421.6021.6521.3721.47300,766
3/18/201421.6221.6221.3121.61280,595
3/17/201421.6421.8521.4321.55348,422
3/14/201421.3221.5521.1821.49383,194
3/13/201421.3221.3521.1821.30596,152
3/12/201420.9421.2820.7921.27650,923
3/11/201421.1321.1320.8820.99462,759
3/10/201421.3721.4020.9821.13511,517
3/7/201421.2921.3621.1021.35548,543
3/6/201421.1421.2520.9921.09399,185
3/5/201421.0421.2120.9321.05562,280
3/4/201420.5321.1220.2221.051,999,610
3/3/201420.4420.4920.1620.33866,259
2/28/201420.8020.8320.4120.52923,692
2/27/201420.7220.8120.4420.721,963,970
2/26/201421.0021.2020.3820.692,171,230
2/25/201421.1821.2420.8921.15606,622
2/24/201420.7721.4020.6721.10798,378
2/21/201420.0521.0019.8420.661,827,970
2/20/201420.2720.2819.4719.861,326,580
2/19/201420.2820.4920.0420.14864,177
2/18/201420.1420.3520.1020.29585,410
2/14/201420.3320.4219.9820.031,324,740
2/13/201420.4020.5820.0620.28868,657
2/12/201420.6920.8520.4020.46748,909
2/11/201421.3021.4720.3020.601,000,290
2/10/201421.6021.8521.0621.20675,994
2/7/201421.6722.0921.4221.56763,266
2/6/201420.7722.3219.7721.513,811,900
2/5/201419.8020.4319.7220.111,024,240
2/4/201420.0920.2919.8119.83659,035
2/3/201420.5520.5619.9319.971,131,200
1/31/201420.6320.6919.6720.52681,342
1/30/201421.1021.2020.9120.93312,634
1/29/201420.8021.2020.7921.00484,319
1/28/201421.2921.3820.9421.09751,911
1/27/201421.9621.9621.1121.20540,347
1/24/201421.7021.8121.4021.58368,301
1/23/201422.1622.3321.7121.75572,754
1/22/201422.4422.5022.2122.28170,673
1/21/201422.6222.6222.0422.35521,171
1/17/201422.3222.5422.2622.44285,109
1/16/201422.6322.7222.2622.26409,244
1/15/201422.6222.7822.4322.60393,152
1/14/201422.6922.9322.4822.63501,300
1/13/201422.7622.8922.6222.68409,916
1/10/201422.5422.8222.3322.75433,357
1/9/201422.3922.5122.0122.47785,967
1/8/201422.4722.5022.0722.31511,214
1/7/201422.7422.8322.3322.43464,208
1/6/201422.8722.9822.5022.66342,468
1/3/201422.9823.0822.6022.75333,203
1/2/201422.8923.0822.6522.96402,378
12/31/201322.5323.0322.5022.97845,996
12/30/201322.8322.8722.5022.54540,532
12/27/201323.0123.1122.8422.90366,538
12/26/201323.6423.6423.0923.16455,061
12/24/201323.4423.8123.3823.60295,976
12/23/201323.3523.6123.3023.44436,587
12/20/201323.2223.4723.0623.30583,912
12/19/201323.6623.6823.0723.08469,721
12/18/201323.5023.7723.3923.76427,916
12/17/201323.4823.5423.3523.43295,105
12/16/201323.4423.6523.3523.44473,694
12/13/201323.2523.4023.2023.27582,633
12/12/201323.2523.3423.0323.26384,184
12/11/201323.3223.5523.0323.17611,122
12/10/201323.3123.5223.1923.31391,349
12/9/201323.3523.4323.2023.42314,378
12/6/201323.2123.2922.9023.27315,645
12/5/201323.2723.3322.9122.99373,742
12/4/201323.0223.3322.8923.28418,656
12/3/201323.2023.4122.8423.02384,651
12/2/201323.3323.5823.1823.26361,980
11/29/201323.2923.5023.1323.27205,231
11/27/201323.0523.1822.9223.15342,162
11/26/201323.0523.1322.9623.02280,597
11/25/201323.2723.2723.1223.16308,133
11/22/201323.2023.2523.0823.12257,496
11/21/201323.0023.2622.8123.13258,185
11/20/201322.9423.2022.7522.93296,285
Trading Center