$18.40 -0.82 (%) Home Loan Servicing Solutions Ltd - NASDAQ

Oct. 24, 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
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
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
  • Showing 1-100 of 669 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center