Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| HSR Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
HSR (HSR) has the following price history information. Looking back at HSR historical stock prices for the last five trading days, on November 30, 2009, HSR opened at $19.19, traded as high as $19.19 and as low as $19.19, and closed at $19.19. Trading volume was a total of 0 shares. On December 01, 2009, HSR opened at $19.19, traded as high as $19.19 and as low as $19.19, and closed at $19.19. Trading volume was a total of 0 shares. On December 02, 2009, HSR opened at $19.19, traded as high as $19.19 and as low as $19.19, and closed at $19.19. Trading volume was a total of 0 shares. On December 03, 2009, HSR opened at $19.19, traded as high as $19.19 and as low as $19.19, and closed at $19.19. Trading volume was a total of 0 shares. On December 04, 2009, HSR opened at $19.19, traded as high as $19.19 and as low as $19.19, and closed at $19.19. Trading volume was a total of 0 shares.
HSR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into HSR shares, starting with a $10,000 purchase of HSR, and working forward through the historical stock price information to today. HSR -- use the split history when considering split-adjusted past price performance.
 | |||||
| HSR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/30/2009 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 12/01/2009 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 12/02/2009 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 12/03/2009 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 12/04/2009 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
|
| About HSR |
| The Company designs and manufactures high reliability pyrotechnic mechanical and electronic products for the aerospace industry national defense and other applications where pyrotechnic power is desirable. |
| HSR Historical Closing Prices | |
| Date | Close |
| 11/30/2009 | $19.19 |
| 12/01/2009 | $19.19 |
| 12/02/2009 | $19.19 |
| 12/03/2009 | $19.19 |
| 12/04/2009 | $19.19 |
| Materials Historical Prices |
| HSR is categorized under the Materials sector; below are some other companies in the same sector:
HTC Historical Stock Prices
|
Free HSR Email Alerts:
HSR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.