$17.19 0.00 (%) Home Loan Servicing Solutions Ltd - NASDAQ

Apr. 20, 2015 | 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
4/20/201517.1717.2117.1717.191,869,413
4/17/201517.1517.1917.1517.161,987,354
4/16/201517.1517.2117.1417.182,779,193
4/15/201517.1717.2017.1517.173,499,952
4/14/201517.1517.2117.1517.183,071,286
4/13/201517.1517.2017.1017.1513,416,740
4/10/201517.1517.2417.1417.185,193,012
4/9/201517.2517.3617.1517.172,524,730
4/8/201517.0417.1916.9817.149,063,519
4/7/201516.5717.1416.5017.046,862,182
4/6/201517.2317.6117.2317.36698,636
4/2/201516.8917.4316.8917.32691,628
4/1/201516.4817.1016.4317.01927,883
3/31/201516.6016.7316.2516.541,197,894
3/30/201516.3516.7816.3216.701,048,751
3/27/201517.0517.1216.2316.371,760,654
3/26/201517.2117.3816.7717.121,071,532
3/25/201517.3517.5216.9517.191,036,862
3/24/201517.7517.7517.3117.331,416,348
3/23/201517.5417.9017.5417.741,499,933
3/20/201517.4617.6317.2517.543,259,622
3/19/201517.9117.9417.3417.414,694,961
3/18/201518.5018.5017.2317.934,413,831
3/17/201518.3718.6218.3618.551,129,506
3/16/201518.6618.7218.4618.481,337,211
3/13/201518.8818.8818.5918.661,752,328
3/12/201518.8218.9518.7118.851,536,187
3/11/201518.5118.8618.4518.831,932,808
3/10/201518.4018.6318.3818.562,487,586
3/9/201518.4318.5418.3518.533,377,758
3/6/201518.3918.5218.3918.421,766,430
3/5/201518.4518.5818.3918.451,564,846
3/4/201518.4018.5518.3518.431,683,135
3/3/201518.5118.6418.3818.411,502,000
3/2/201518.3918.6118.3318.572,264,946
2/27/201518.4918.5618.3418.413,440,280
2/26/201518.6318.7518.5118.562,738,994
2/25/201518.3718.7718.2618.706,014,674
2/24/201518.2718.6418.2018.469,385,436
2/23/201518.1518.6718.1518.3544,044,000
2/20/201516.6017.1916.5616.763,773,470
2/19/201516.2917.3816.2517.222,703,768
2/18/201516.7517.0816.0416.273,314,908
2/17/201516.1316.6016.0716.551,459,853
2/13/201516.3116.5516.1016.151,606,174
2/12/201515.7816.6915.6616.292,298,601
2/11/201515.6415.8615.4215.672,106,833
2/10/201515.5816.0015.2715.612,702,231
2/9/201515.1115.8315.1115.462,904,539
2/6/201514.5615.2714.4015.111,890,337
2/5/201513.8614.6813.8614.551,996,883
2/4/201513.5714.1613.5413.852,417,004
2/3/201512.7814.3112.7813.672,655,624
2/2/201512.0612.7912.0612.752,106,570
1/30/201512.1412.2911.9212.061,464,868
1/29/201512.4612.6112.1412.291,463,078
1/28/201512.6012.8312.4512.461,933,170
1/27/201512.8013.0012.3512.852,618,444
1/26/201514.5014.5212.8613.075,066,901
1/23/201514.6615.3512.2113.767,647,122
1/22/201515.1115.4514.9515.351,884,480
1/21/201514.1315.1614.1015.093,564,866
1/20/201514.8715.1514.2314.253,142,791
1/16/201513.9915.3413.8015.203,425,737
1/15/201514.1314.5413.7413.804,803,125
1/14/201513.0814.2513.0814.136,042,288
1/13/201516.1016.149.7312.9520,402,025
1/12/201517.0717.2216.0016.091,852,580
1/9/201517.5217.5616.1817.032,868,761
1/8/201517.8818.1017.4217.58961,217
1/7/201518.1018.3117.4317.80939,049
1/6/201519.3019.4617.3517.951,964,283
1/5/201519.4519.4719.1019.25460,786
1/2/201519.6319.6919.4219.48387,079
12/31/201419.8019.8019.5019.52479,491
12/30/201419.9420.0119.7719.84405,149
12/29/201419.7820.0219.7319.94421,320
12/26/201419.9720.0619.7120.03436,990
12/24/201420.0720.0819.5919.88325,668
12/23/201419.8320.1319.4620.12927,100
12/22/201420.8520.8519.3419.831,523,255
12/19/201420.5120.8920.5120.85717,491
12/18/201420.6820.7620.2720.54650,534
12/17/201420.2520.5119.9720.48635,234
12/16/201419.7820.3319.5620.12524,446
12/15/201420.0620.1519.7419.94522,347
12/12/201419.9620.1819.7720.09536,145
12/11/201420.1120.2519.9420.14650,523
12/10/201419.8020.0919.8020.02808,007
12/9/201419.3419.9319.3119.92550,037
12/8/201419.6119.8019.3119.54587,935
12/5/201419.3119.5419.2619.53553,065
12/4/201419.2119.4518.9919.37784,815
12/3/201419.2119.2318.7818.941,225,177
12/2/201419.1519.3519.0019.21786,428
12/1/201419.5419.5519.0519.23706,801
11/28/201419.7519.7519.5119.54204,614
11/26/201419.8519.8519.6219.75491,384
11/25/201419.5019.9019.5019.80541,852
11/24/201419.7619.8119.3619.81646,471
  • Showing 1-100 of 789 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center