HOME LOAN SERVICING $23.42

down -0.20


21/5/2013 04:21 PM  |  NASDAQ : HLSS  |  Industries : Finance and Insurance / Activities Related to Credit Intermediation
Type:

HLSS historical data

Date Open High Low Close Volume
5/20/2013 23.70 23.92 23.35 23.62 3977
5/17/2013 24.36 24.51 23.40 23.71 4236
5/16/2013 23.85 24.63 23.74 24.21 6539
5/15/2013 23.70 23.87 23.54 23.82 3260
5/14/2013 23.90 23.90 23.70 23.77 4554
5/13/2013 23.98 24.00 23.60 23.80 3262
5/10/2013 23.53 23.99 23.50 23.87 4350
5/9/2013 23.26 23.55 23.18 23.41 3434
5/8/2013 23.03 23.40 22.99 23.15 4769
5/7/2013 22.87 23.05 22.59 22.99 6646
5/6/2013 22.69 22.96 22.65 22.74 3445
5/3/2013 22.82 22.89 22.61 22.61 3880
5/2/2013 22.41 22.66 22.36 22.59 5079
5/1/2013 22.65 22.65 22.30 22.34 4392
4/30/2013 22.61 22.69 22.48 22.65 3804
4/29/2013 22.94 22.98 22.64 22.65 7232
4/26/2013 23.20 23.31 22.83 22.86 3193
4/25/2013 23.14 23.62 23.08 23.40 3259
4/24/2013 22.94 23.18 22.82 23.06 2545
4/23/2013 22.75 23.10 22.60 22.96 2816
4/22/2013 22.21 22.95 21.98 22.70 4514
4/19/2013 22.50 22.85 22.02 22.20 10798
4/18/2013 22.51 23.16 22.01 22.49 8790
4/17/2013 22.35 22.60 21.89 22.46 10579
4/16/2013 22.79 23.12 22.43 22.51 5759
4/15/2013 22.96 23.14 22.23 22.63 7583
4/12/2013 22.80 22.99 22.42 22.95 3143
4/11/2013 23.32 23.47 22.93 22.94 9387
4/10/2013 23.26 23.55 23.02 23.33 4120
4/9/2013 23.13 23.53 23.03 23.19 3497
4/8/2013 22.58 23.11 22.28 23.09 3758
4/5/2013 22.59 22.81 21.13 22.59 8753
4/4/2013 22.91 23.07 22.50 23.05 4727
4/3/2013 23.11 23.30 22.70 22.94 5382
4/2/2013 23.21 23.55 23.06 23.09 3623
4/1/2013 23.38 23.53 22.95 23.04 5704
3/28/2013 23.55 23.55 22.97 23.33 6852
3/27/2013 23.38 23.63 23.12 23.51 3526
3/26/2013 22.98 23.50 22.90 23.42 6738
3/25/2013 22.61 22.99 22.60 22.89 4394
3/22/2013 22.86 22.90 22.20 22.62 7622
3/21/2013 22.75 22.94 22.54 22.86 6835
3/20/2013 23.19 23.40 22.46 22.92 10127
3/19/2013 23.96 24.08 22.66 23.20 16544
3/18/2013 23.95 24.03 23.59 23.90 4918
3/15/2013 23.94 24.09 23.66 24.06 7943
3/14/2013 23.32 23.92 23.04 23.83 6219
3/13/2013 22.95 23.27 22.89 23.24 4653
3/12/2013 23.45 23.60 22.77 22.89 7034
3/11/2013 23.36 23.60 23.32 23.48 5468
3/8/2013 23.25 23.36 22.90 23.27 6261
3/7/2013 23.12 23.71 23.02 23.08 6546
3/6/2013 23.66 23.88 23.01 23.11 4816
3/5/2013 23.57 24.08 23.53 23.56 11425
3/4/2013 23.05 23.47 22.80 23.40 9379
3/1/2013 22.44 23.27 22.24 23.02 7474
2/28/2013 22.18 22.61 22.00 22.56 5857
2/27/2013 22.06 22.34 21.70 22.22 7216
2/26/2013 22.24 22.48 21.98 22.19 6078
2/25/2013 22.69 22.78 22.30 22.35 7136
2/22/2013 22.37 22.69 22.32 22.59 6288
2/21/2013 22.51 22.69 22.24 22.33 9203
2/20/2013 23.20 23.32 22.72 22.78 10817
2/19/2013 22.99 23.20 22.85 23.20 7036
2/15/2013 23.07 23.25 22.82 22.99 9515
2/14/2013 22.74 23.37 22.73 22.95 8232
2/13/2013 22.04 23.04 21.93 22.77 9913
2/12/2013 21.99 22.17 21.86 21.98 3697
2/11/2013 21.96 22.03 21.76 22.00 5199
2/8/2013 22.30 22.35 21.70 21.95 5283
2/7/2013 22.10 22.50 19.64 22.17 26368
2/6/2013 21.35 21.56 21.25 21.45 4231
2/5/2013 21.50 21.60 21.25 21.36 6441
2/4/2013 21.73 21.73 21.39 21.49 4717
2/1/2013 21.96 22.12 21.70 21.77 7256
1/31/2013 21.35 21.85 21.25 21.74 49290
1/30/2013 21.38 21.43 20.98 21.41 9296
1/29/2013 21.31 21.63 21.04 21.39 10622
1/28/2013 20.91 21.48 20.69 21.42 10293
1/25/2013 20.52 21.07 20.42 20.94 8487
1/24/2013 20.50 20.85 20.24 20.42 9002
1/23/2013 20.19 20.58 20.14 20.49 5683
1/22/2013 20.31 20.49 19.61 20.25 9977
1/18/2013 20.55 20.59 20.05 20.35 6939
1/17/2013 19.95 20.66 19.85 20.44 19040
1/16/2013 20.05 20.05 19.67 19.78 4307
1/15/2013 20.11 20.11 19.90 20.03 4063
1/14/2013 19.96 20.04 19.80 19.96 3551
1/11/2013 19.90 19.95 19.65 19.90 3385
1/10/2013 20.03 20.04 19.61 19.85 5193
1/9/2013 19.76 20.02 19.75 20.01 9608
1/8/2013 19.75 20.10 19.39 19.79 9834
1/7/2013 19.32 19.71 19.13 19.64 9761
1/4/2013 19.14 19.43 18.89 19.34 8201
1/3/2013 19.09 19.21 18.95 19.00 7976
1/2/2013 19.14 19.46 18.90 19.12 9357
12/31/2012 18.75 18.90 18.60 18.90 12204
12/28/2012 18.88 18.94 18.60 18.78 7095
12/27/2012 19.00 19.10 18.64 18.91 7227
12/26/2012 19.00 19.10 18.90 19.03 6738
Marketplace
Trading Center