Home Loan Servicing Solutions Ltd $22.08

up +0.18


2/9/2014 04:00 PM  |  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
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
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
Trading Center