$19.75 -0.05 (%) Home Loan Servicing Solutions Ltd - NASDAQ

Nov. 26, 2014 | 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
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
9/8/201422.2722.5022.1422.45696,697
9/5/201422.1922.2922.1122.24508,892
9/4/201422.0922.1921.9622.16699,356
9/3/201422.1122.3222.0022.03911,433
9/2/201422.0522.1421.9222.08785,342
8/29/201421.9421.9421.7121.90348,602
8/28/201421.8521.9721.6921.87464,646
8/27/201422.0622.0921.7821.88427,813
8/26/201421.9522.1921.8222.15701,243
8/25/201421.8022.0821.6321.96500,510
8/22/201421.7521.8021.6121.701,630,012
8/21/201421.5521.7521.4421.69611,410
8/20/201421.4321.6021.3121.50899,472
8/19/201421.2621.5021.1721.43705,120
8/18/201421.2521.2721.1221.211,084,277
8/15/201421.0621.1520.9621.09766,918
8/14/201421.2721.3720.9320.98829,485
8/13/201421.3721.8021.2121.25814,237
8/12/201421.3721.5021.1921.25866,660
8/11/201421.3521.5321.3121.38527,071
8/8/201420.9321.2920.8821.24579,236
8/7/201420.8721.0520.8020.92524,653
8/6/201420.4920.9020.3920.761,135,601
8/5/201420.7820.8520.3820.501,505,391
8/4/201421.4021.5720.8020.851,068,828
8/1/201421.4221.4221.1121.32903,207
7/31/201421.7021.8321.3221.40938,555
7/30/201421.9822.0721.7021.75719,974
7/29/201422.1722.2521.8421.88919,498
7/28/201422.4322.4522.1722.20868,644
7/25/201422.6022.6922.3122.33936,920
7/24/201422.9723.0022.6722.69825,236
7/23/201422.9023.0022.8422.85461,055
7/22/201423.1423.2622.8822.94574,440
7/21/201423.2323.2322.8522.98591,889
7/18/201422.9023.3822.8523.261,387,555
7/17/201423.0523.2522.9323.00957,055
7/16/201423.0023.2522.9723.05922,219
7/15/201423.0023.0522.7522.91578,731
7/14/201422.9523.1922.8722.99643,783
7/11/201422.7522.9022.6022.82223,494
7/10/201422.7022.9122.5822.82319,124
7/9/201422.8722.9122.7322.84258,050
  • Showing 1-100 of 692 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center