Home Loan Servicing Solutions Ltd $21.57

down -0.18


31/7/2014 09:35 AM  |  NASDAQ : HLSS  
Industries : Real Estate / Mortgage Investment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLSS historical data

Date Open High Low Close Volume
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
7/8/201423.0123.0122.7422.86292,272
7/7/201423.0223.1722.9122.98256,817
7/3/201423.0223.2322.8523.00143,129
7/2/201423.0723.1722.9422.98232,418
7/1/201422.7923.0722.7623.02598,901
6/30/201422.8422.9622.6122.73467,224
6/27/201422.6222.8422.6222.84582,478
6/26/201422.6822.7822.5622.70249,261
6/25/201422.6722.8622.6522.85258,463
6/24/201422.6422.9822.6222.67489,836
6/23/201422.5722.6722.4822.61550,433
6/20/201422.7122.7122.5322.54737,611
6/19/201422.7022.7422.4922.63410,681
6/18/201422.6122.6822.4622.60308,325
6/17/201422.5622.7422.5122.60361,855
6/16/201422.7422.7722.5222.63329,546
6/13/201422.6922.7522.5622.74317,932
6/12/201422.6322.7122.4322.69398,817
6/11/201422.6022.7622.5122.67520,181
6/10/201422.8122.8822.6022.72542,687
6/9/201422.9422.9422.6822.82375,346
6/6/201422.8623.1022.7722.88753,982
6/5/201422.4922.8422.3922.771,058,063
6/4/201422.2922.5422.2422.47774,960
6/3/201422.2222.3422.1222.26992,567
6/2/201422.3522.4622.1522.26347,168
5/30/201422.3922.4922.1822.30461,714
5/29/201422.3822.5322.2822.32521,080
5/28/201422.3122.4022.1222.33353,208
5/27/201422.2022.4622.1022.41550,478
5/23/201421.9722.0821.7922.07344,893
5/22/201421.8621.9421.7321.86199,564
5/21/201421.6021.8321.5121.75415,165
5/20/201421.9721.9821.4821.50498,798
5/19/201421.5721.9621.5521.95362,833
5/16/201421.4721.7121.3921.59333,337
5/15/201421.7421.8721.4421.55490,737
5/14/201421.8521.9221.7421.82569,785
5/13/201421.6221.8921.4921.82914,587
5/12/201421.3021.6521.2921.56396,949
5/9/201421.2221.3921.1121.25351,931
5/8/201421.2121.4421.0321.31410,844
5/7/201421.6421.6421.2421.28779,341
5/6/201421.8921.8921.5021.53699,675
5/5/201421.8021.9521.7321.93495,059
5/2/201421.9922.1121.8421.86376,962
5/1/201422.0622.3021.8021.91583,757
4/30/201421.9622.2621.8522.15440,702
4/29/201422.1522.3321.9521.96345,570
4/28/201422.2822.3422.0522.06580,750
4/25/201422.1122.3622.1022.28504,081
4/24/201422.4722.4922.0222.18547,650
4/23/201422.2622.4322.0322.30588,287
4/22/201422.0922.2822.0022.221,047,609
4/21/201422.2422.2421.3821.99822,608
4/17/201421.9122.3421.8522.15793,201
4/16/201421.5821.6721.3321.53419,347
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
3/21/201421.7222.0021.6221.771,075,001
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
Trading Center