Hudson Global Inc NASDAQ:HSON Historical Prices

Below are the 3193 trading days of historical prices for HSON.

#	Exchange	Symbol	Date	Open	High	Low	Close
3193	NASDAQ	HSON	Tue, Mar 5, 2024	13.75	14.46	13.75	14.06
3192	NASDAQ	HSON	Mon, Mar 4, 2024	14.11	14.29	14.08	14.27
3191	NASDAQ	HSON	Fri, Mar 1, 2024	14.27	14.70	14.14	14.27
3190	NASDAQ	HSON	Thu, Feb 29, 2024	14.17	14.66	14.17	14.48
3189	NASDAQ	HSON	Wed, Feb 28, 2024	14.26	14.65	14.25	14.65
3188	NASDAQ	HSON	Tue, Feb 27, 2024	14.24	14.24	14.20	14.20
3187	NASDAQ	HSON	Mon, Feb 26, 2024	14.64	14.64	14.23	14.30
3186	NASDAQ	HSON	Fri, Feb 23, 2024	14.33	14.40	13.88	14.28
3185	NASDAQ	HSON	Thu, Feb 22, 2024	14.75	14.75	14.51	14.65
3184	NASDAQ	HSON	Wed, Feb 21, 2024	14.75	14.75	14.75	14.75
3183	NASDAQ	HSON	Tue, Feb 20, 2024	14.49	14.66	14.40	14.40
3182	NASDAQ	HSON	Fri, Feb 16, 2024	14.85	14.85	14.54	14.54
3181	NASDAQ	HSON	Thu, Feb 15, 2024	14.55	14.82	14.51	14.51
3180	NASDAQ	HSON	Wed, Feb 14, 2024	14.60	14.80	14.60	14.80
3179	NASDAQ	HSON	Tue, Feb 13, 2024	14.50	14.70	14.50	14.56
3178	NASDAQ	HSON	Mon, Feb 12, 2024	14.87	15.00	14.67	14.73
3177	NASDAQ	HSON	Fri, Feb 9, 2024	14.45	14.75	14.45	14.75
3176	NASDAQ	HSON	Thu, Feb 8, 2024	14.75	14.88	14.75	14.88
3175	NASDAQ	HSON	Wed, Feb 7, 2024	14.54	14.54	14.54	14.54
3174	NASDAQ	HSON	Tue, Feb 6, 2024	14.33	15.00	14.33	14.90
3173	NASDAQ	HSON	Mon, Feb 5, 2024	14.75	14.89	14.63	14.89
3172	NASDAQ	HSON	Fri, Feb 2, 2024	14.33	14.67	14.33	14.45
3171	NASDAQ	HSON	Thu, Feb 1, 2024	15.00	15.00	14.25	14.37
3170	NASDAQ	HSON	Wed, Jan 31, 2024	14.87	15.00	14.60	14.80
3169	NASDAQ	HSON	Tue, Jan 30, 2024	14.75	14.76	14.75	14.76
3168	NASDAQ	HSON	Mon, Jan 29, 2024	14.70	14.78	14.21	14.78
3167	NASDAQ	HSON	Fri, Jan 26, 2024	15.12	15.12	14.80	14.80
3166	NASDAQ	HSON	Thu, Jan 25, 2024	15.23	15.27	15.23	15.27
3165	NASDAQ	HSON	Tue, Jan 23, 2024	15.35	15.40	15.27	15.27
3164	NASDAQ	HSON	Mon, Jan 22, 2024	15.06	15.30	15.06	15.30
3163	NASDAQ	HSON	Fri, Jan 19, 2024	15.17	15.50	15.13	15.33
3162	NASDAQ	HSON	Thu, Jan 18, 2024	15.28	15.28	15.00	15.25
3161	NASDAQ	HSON	Wed, Jan 17, 2024	15.20	15.44	15.00	15.28
3160	NASDAQ	HSON	Tue, Jan 16, 2024	15.50	15.50	15.25	15.30
3159	NASDAQ	HSON	Fri, Jan 12, 2024	15.86	15.93	15.45	15.75
3158	NASDAQ	HSON	Thu, Jan 11, 2024	15.27	15.75	15.21	15.36
3157	NASDAQ	HSON	Wed, Jan 10, 2024	15.73	15.75	15.72	15.75
3156	NASDAQ	HSON	Tue, Jan 9, 2024	15.47	15.75	15.47	15.75
3155	NASDAQ	HSON	Mon, Jan 8, 2024	15.91	16.00	15.67	15.75
3154	NASDAQ	HSON	Fri, Jan 5, 2024	16.00	16.50	15.90	16.15
3153	NASDAQ	HSON	Thu, Jan 4, 2024	15.55	16.00	15.36	15.90
3152	NASDAQ	HSON	Wed, Jan 3, 2024	15.18	15.69	15.18	15.35
3151	NASDAQ	HSON	Tue, Jan 2, 2024	15.17	15.88	15.00	15.78
3150	NASDAQ	HSON	Fri, Dec 29, 2023	15.35	15.94	15.35	15.49
3149	NASDAQ	HSON	Thu, Dec 28, 2023	15.06	15.50	15.00	15.03
3148	NASDAQ	HSON	Wed, Dec 27, 2023	15.70	16.00	15.56	15.56
3147	NASDAQ	HSON	Tue, Dec 26, 2023	16.55	16.55	15.02	15.65
3146	NASDAQ	HSON	Fri, Dec 22, 2023	16.50	16.50	15.59	15.59
3145	NASDAQ	HSON	Thu, Dec 21, 2023	15.80	16.29	15.80	16.00
3144	NASDAQ	HSON	Wed, Dec 20, 2023	16.30	16.30	16.00	16.20
3143	NASDAQ	HSON	Tue, Dec 19, 2023	16.30	16.30	16.30	16.30
3142	NASDAQ	HSON	Mon, Dec 18, 2023	15.71	15.83	15.65	15.66
3141	NASDAQ	HSON	Fri, Dec 15, 2023	15.77	15.81	15.77	15.81
3140	NASDAQ	HSON	Thu, Dec 14, 2023	16.36	16.45	15.65	16.45
3139	NASDAQ	HSON	Wed, Dec 13, 2023	15.97	16.30	15.91	16.30
3138	NASDAQ	HSON	Tue, Dec 12, 2023	16.20	16.49	15.80	15.80
3137	NASDAQ	HSON	Mon, Dec 11, 2023	17.11	17.50	16.85	16.90
3136	NASDAQ	HSON	Fri, Dec 8, 2023	16.25	17.25	16.25	17.00
3135	NASDAQ	HSON	Wed, Dec 6, 2023	16.18	16.30	16.15	16.30
3134	NASDAQ	HSON	Tue, Dec 5, 2023	15.99	16.75	15.90	16.30
3133	NASDAQ	HSON	Mon, Dec 4, 2023	16.12	16.12	16.11	16.11
3132	NASDAQ	HSON	Fri, Dec 1, 2023	15.93	15.99	15.87	15.99
3131	NASDAQ	HSON	Thu, Nov 30, 2023	16.85	16.95	15.70	15.71
3130	NASDAQ	HSON	Wed, Nov 29, 2023	15.66	17.22	15.66	17.08
3129	NASDAQ	HSON	Tue, Nov 28, 2023	16.19	16.19	15.80	15.80
3128	NASDAQ	HSON	Mon, Nov 27, 2023	16.40	16.40	15.41	16.20
3127	NASDAQ	HSON	Fri, Nov 24, 2023	15.21	15.21	15.20	15.20
3126	NASDAQ	HSON	Tue, Nov 21, 2023	15.39	15.40	15.16	15.16
3125	NASDAQ	HSON	Mon, Nov 20, 2023	15.63	16.24	15.36	15.40
3124	NASDAQ	HSON	Fri, Nov 17, 2023	15.90	16.24	15.05	15.82
3123	NASDAQ	HSON	Thu, Nov 16, 2023	15.47	17.02	15.41	15.82
3122	NASDAQ	HSON	Wed, Nov 15, 2023	15.50	15.98	15.34	15.36
3121	NASDAQ	HSON	Tue, Nov 14, 2023	15.74	15.74	15.01	15.01
3120	NASDAQ	HSON	Mon, Nov 13, 2023	14.99	15.00	14.72	14.72
3119	NASDAQ	HSON	Fri, Nov 10, 2023	15.03	15.74	14.66	14.88
3118	NASDAQ	HSON	Thu, Nov 9, 2023	16.22	16.22	15.35	15.42
3117	NASDAQ	HSON	Wed, Nov 8, 2023	18.12	18.12	15.57	16.05
3116	NASDAQ	HSON	Tue, Nov 7, 2023	16.98	16.98	16.47	16.47
3115	NASDAQ	HSON	Mon, Nov 6, 2023	16.44	17.05	16.40	16.45
3114	NASDAQ	HSON	Fri, Nov 3, 2023	16.30	17.19	16.00	16.20
3113	NASDAQ	HSON	Wed, Nov 1, 2023	14.85	15.80	14.66	15.50
3112	NASDAQ	HSON	Tue, Oct 31, 2023	15.47	15.47	14.67	14.67
3111	NASDAQ	HSON	Mon, Oct 30, 2023	15.57	15.57	15.57	15.57
3110	NASDAQ	HSON	Fri, Oct 27, 2023	16.24	16.24	15.54	15.65
3109	NASDAQ	HSON	Thu, Oct 26, 2023	17.24	17.54	15.50	16.24
3108	NASDAQ	HSON	Wed, Oct 25, 2023	16.01	16.01	15.38	15.66
3107	NASDAQ	HSON	Tue, Oct 24, 2023	16.70	16.94	15.88	16.01
3106	NASDAQ	HSON	Mon, Oct 23, 2023	17.00	17.15	16.75	17.15
3105	NASDAQ	HSON	Fri, Oct 20, 2023	17.61	18.25	17.50	17.65
3104	NASDAQ	HSON	Tue, Oct 17, 2023	17.58	19.00	17.00	18.24
3103	NASDAQ	HSON	Mon, Oct 16, 2023	18.02	18.02	17.58	17.68
3102	NASDAQ	HSON	Fri, Oct 13, 2023	18.28	18.28	18.28	18.28
3101	NASDAQ	HSON	Thu, Oct 12, 2023	18.87	18.87	18.28	18.28
3100	NASDAQ	HSON	Wed, Oct 11, 2023	19.41	19.41	18.36	18.36
3099	NASDAQ	HSON	Tue, Oct 10, 2023	20.25	20.25	20.25	20.25
3098	NASDAQ	HSON	Mon, Oct 9, 2023	18.10	18.80	18.10	18.70
3097	NASDAQ	HSON	Fri, Oct 6, 2023	19.20	19.20	19.20	19.20
3096	NASDAQ	HSON	Thu, Oct 5, 2023	18.39	19.03	18.39	19.03
3095	NASDAQ	HSON	Wed, Oct 4, 2023	18.47	18.47	18.01	18.21
3094	NASDAQ	HSON	Tue, Oct 3, 2023	18.19	18.25	18.19	18.25
3093	NASDAQ	HSON	Mon, Oct 2, 2023	18.58	18.61	18.14	18.14
3092	NASDAQ	HSON	Fri, Sep 29, 2023	19.00	19.00	18.76	18.85
3091	NASDAQ	HSON	Thu, Sep 28, 2023	18.75	18.75	18.74	18.75
3090	NASDAQ	HSON	Wed, Sep 27, 2023	19.26	19.27	18.75	18.90
3089	NASDAQ	HSON	Tue, Sep 26, 2023	19.05	19.20	18.75	18.75
3088	NASDAQ	HSON	Mon, Sep 25, 2023	18.84	19.70	18.84	19.20
3087	NASDAQ	HSON	Fri, Sep 22, 2023	19.36	19.36	19.35	19.35
3086	NASDAQ	HSON	Wed, Sep 20, 2023	20.00	20.05	20.00	20.05
3085	NASDAQ	HSON	Mon, Sep 18, 2023	20.90	22.06	19.96	19.96
3084	NASDAQ	HSON	Fri, Sep 15, 2023	21.50	21.50	20.65	20.65
3083	NASDAQ	HSON	Thu, Sep 14, 2023	21.02	21.63	21.02	21.25
3082	NASDAQ	HSON	Wed, Sep 13, 2023	20.86	20.86	20.42	20.42
3081	NASDAQ	HSON	Tue, Sep 12, 2023	21.48	21.48	20.84	20.84
3080	NASDAQ	HSON	Mon, Sep 11, 2023	22.20	22.20	21.73	22.10
3079	NASDAQ	HSON	Fri, Sep 8, 2023	21.57	21.75	21.57	21.75
3078	NASDAQ	HSON	Tue, Sep 5, 2023	22.00	22.05	22.00	22.00
3077	NASDAQ	HSON	Fri, Sep 1, 2023	22.29	22.30	21.63	21.63
3076	NASDAQ	HSON	Thu, Aug 31, 2023	22.50	22.50	22.15	22.15
3075	NASDAQ	HSON	Wed, Aug 30, 2023	22.00	22.95	22.00	22.50
3074	NASDAQ	HSON	Tue, Aug 29, 2023	21.95	21.95	21.10	21.25
3073	NASDAQ	HSON	Thu, Aug 24, 2023	20.13	20.13	20.13	20.13
3072	NASDAQ	HSON	Wed, Aug 23, 2023	19.99	20.40	19.99	20.40
3071	NASDAQ	HSON	Tue, Aug 22, 2023	21.07	21.07	19.04	19.70
3070	NASDAQ	HSON	Mon, Aug 21, 2023	21.01	21.01	21.01	21.01
3069	NASDAQ	HSON	Fri, Aug 18, 2023	20.55	21.75	20.55	21.75
3068	NASDAQ	HSON	Thu, Aug 17, 2023	20.40	20.40	20.40	20.40
3067	NASDAQ	HSON	Wed, Aug 16, 2023	20.51	21.90	20.51	21.38
3066	NASDAQ	HSON	Tue, Aug 15, 2023	19.70	19.70	19.63	19.70
3065	NASDAQ	HSON	Mon, Aug 14, 2023	20.55	20.55	20.50	20.50
3064	NASDAQ	HSON	Fri, Aug 11, 2023	20.75	20.75	20.50	20.50
3063	NASDAQ	HSON	Thu, Aug 10, 2023	21.26	21.26	20.50	20.75
3062	NASDAQ	HSON	Wed, Aug 9, 2023	21.30	21.30	21.30	21.30
3061	NASDAQ	HSON	Tue, Aug 8, 2023	21.40	21.42	21.14	21.32
3060	NASDAQ	HSON	Mon, Aug 7, 2023	20.77	21.30	20.77	21.30
3059	NASDAQ	HSON	Fri, Aug 4, 2023	20.29	21.95	20.29	21.95
3058	NASDAQ	HSON	Thu, Aug 3, 2023	21.18	21.18	20.13	20.16
3057	NASDAQ	HSON	Tue, Aug 1, 2023	21.90	21.90	21.90	21.90
3056	NASDAQ	HSON	Mon, Jul 31, 2023	23.32	23.32	22.52	22.52
3055	NASDAQ	HSON	Tue, Jul 25, 2023	23.00	23.30	22.55	22.70
3054	NASDAQ	HSON	Mon, Jul 24, 2023	22.55	22.55	22.55	22.55
3053	NASDAQ	HSON	Fri, Jul 21, 2023	22.50	23.00	22.50	22.90
3052	NASDAQ	HSON	Thu, Jul 20, 2023	22.79	22.79	22.79	22.79
3051	NASDAQ	HSON	Wed, Jul 19, 2023	22.39	24.00	22.25	23.01
3050	NASDAQ	HSON	Tue, Jul 18, 2023	22.30	22.60	22.30	22.60
3049	NASDAQ	HSON	Mon, Jul 17, 2023	22.60	23.23	22.16	23.23
3048	NASDAQ	HSON	Fri, Jul 14, 2023	21.20	21.62	21.20	21.62
3047	NASDAQ	HSON	Thu, Jul 13, 2023	20.60	21.92	20.60	21.00
3046	NASDAQ	HSON	Wed, Jul 12, 2023	20.64	20.95	20.56	20.91
3045	NASDAQ	HSON	Tue, Jul 11, 2023	20.99	21.20	20.49	20.64
3044	NASDAQ	HSON	Mon, Jul 10, 2023	21.30	21.30	20.86	20.87
3043	NASDAQ	HSON	Fri, Jul 7, 2023	21.10	22.02	20.65	20.85
3042	NASDAQ	HSON	Thu, Jul 6, 2023	21.40	22.34	20.33	21.15
3041	NASDAQ	HSON	Wed, Jul 5, 2023	21.51	21.51	20.90	20.90
3040	NASDAQ	HSON	Mon, Jul 3, 2023	21.78	21.88	21.78	21.88
3039	NASDAQ	HSON	Fri, Jun 30, 2023	21.62	21.78	21.53	21.53
3038	NASDAQ	HSON	Thu, Jun 29, 2023	21.78	21.78	21.26	21.32
3037	NASDAQ	HSON	Wed, Jun 28, 2023	21.75	21.75	21.11	21.16
3036	NASDAQ	HSON	Tue, Jun 27, 2023	22.33	22.69	21.75	21.75
3035	NASDAQ	HSON	Mon, Jun 26, 2023	21.01	21.80	21.01	21.80
3034	NASDAQ	HSON	Fri, Jun 23, 2023	20.32	20.78	20.10	20.78
3033	NASDAQ	HSON	Thu, Jun 22, 2023	20.98	21.29	20.98	21.00
3032	NASDAQ	HSON	Wed, Jun 21, 2023	21.60	21.60	19.43	21.25
3031	NASDAQ	HSON	Tue, Jun 20, 2023	22.18	22.18	21.51	21.55
3030	NASDAQ	HSON	Fri, Jun 16, 2023	22.13	22.18	22.13	22.18
3029	NASDAQ	HSON	Thu, Jun 15, 2023	22.40	22.40	21.89	22.25
3028	NASDAQ	HSON	Wed, Jun 14, 2023	21.88	22.37	21.08	21.78
3027	NASDAQ	HSON	Tue, Jun 13, 2023	23.16	23.16	21.82	21.82
3026	NASDAQ	HSON	Mon, Jun 12, 2023	22.29	22.86	22.29	22.56
3025	NASDAQ	HSON	Fri, Jun 9, 2023	22.49	22.55	22.26	22.26
3024	NASDAQ	HSON	Thu, Jun 8, 2023	22.10	22.96	22.10	22.35
3023	NASDAQ	HSON	Wed, Jun 7, 2023	21.98	22.34	21.45	22.01
3022	NASDAQ	HSON	Tue, Jun 6, 2023	21.45	21.67	21.45	21.55
3021	NASDAQ	HSON	Mon, Jun 5, 2023	20.51	21.02	20.51	21.01
3020	NASDAQ	HSON	Fri, Jun 2, 2023	21.00	21.38	20.29	20.51
3019	NASDAQ	HSON	Thu, Jun 1, 2023	19.80	20.60	19.69	20.01
3018	NASDAQ	HSON	Wed, May 31, 2023	19.10	19.79	19.10	19.41
3017	NASDAQ	HSON	Tue, May 30, 2023	18.45	18.45	17.88	17.88
3016	NASDAQ	HSON	Fri, May 26, 2023	19.00	19.00	18.45	18.45
3015	NASDAQ	HSON	Wed, May 24, 2023	18.44	19.06	18.44	18.55
3014	NASDAQ	HSON	Tue, May 23, 2023	18.87	19.00	18.87	19.00
3013	NASDAQ	HSON	Mon, May 22, 2023	19.13	19.50	18.53	19.37
3012	NASDAQ	HSON	Fri, May 19, 2023	19.79	19.79	19.34	19.34
3011	NASDAQ	HSON	Thu, May 18, 2023	19.11	19.46	19.11	19.44
3010	NASDAQ	HSON	Wed, May 17, 2023	19.10	19.79	19.05	19.56
3009	NASDAQ	HSON	Tue, May 16, 2023	19.30	19.30	19.30	19.30
3008	NASDAQ	HSON	Mon, May 15, 2023	19.20	19.77	18.60	19.21
3007	NASDAQ	HSON	Fri, May 12, 2023	19.47	19.75	18.70	19.47
3006	NASDAQ	HSON	Thu, May 11, 2023	18.95	19.80	18.95	19.80
3005	NASDAQ	HSON	Wed, May 10, 2023	20.00	20.95	19.68	19.90
3004	NASDAQ	HSON	Tue, May 9, 2023	21.74	22.23	21.31	22.18
3003	NASDAQ	HSON	Mon, May 8, 2023	22.96	22.96	21.56	22.47
3002	NASDAQ	HSON	Fri, May 5, 2023	22.25	22.68	22.08	22.68
3001	NASDAQ	HSON	Thu, May 4, 2023	22.50	22.50	21.88	21.88
3000	NASDAQ	HSON	Wed, May 3, 2023	21.05	23.46	20.55	22.88
2999	NASDAQ	HSON	Tue, May 2, 2023	22.11	22.11	21.55	22.07
2998	NASDAQ	HSON	Mon, May 1, 2023	21.70	21.70	21.00	21.53
2997	NASDAQ	HSON	Fri, Apr 28, 2023	21.55	21.75	21.16	21.75
2996	NASDAQ	HSON	Thu, Apr 27, 2023	21.54	21.75	21.54	21.55
2995	NASDAQ	HSON	Wed, Apr 26, 2023	21.74	22.14	21.40	21.75
2994	NASDAQ	HSON	Mon, Apr 24, 2023	21.35	21.85	20.95	21.74
2993	NASDAQ	HSON	Fri, Apr 21, 2023	21.96	21.96	21.07	21.07
2992	NASDAQ	HSON	Thu, Apr 20, 2023	21.58	21.58	21.00	21.58
2991	NASDAQ	HSON	Wed, Apr 19, 2023	21.30	21.70	21.30	21.70
2990	NASDAQ	HSON	Tue, Apr 18, 2023	21.22	21.91	21.12	21.47
2989	NASDAQ	HSON	Mon, Apr 17, 2023	21.37	21.87	21.27	21.75
2988	NASDAQ	HSON	Fri, Apr 14, 2023	20.87	21.77	20.87	21.27
2987	NASDAQ	HSON	Thu, Apr 13, 2023	21.49	22.10	20.36	20.36
2986	NASDAQ	HSON	Wed, Apr 12, 2023	22.52	22.52	21.83	21.83
2985	NASDAQ	HSON	Tue, Apr 11, 2023	23.00	23.80	22.55	22.55
2984	NASDAQ	HSON	Mon, Apr 10, 2023	23.41	23.41	23.00	23.00
2983	NASDAQ	HSON	Thu, Apr 6, 2023	23.68	23.92	22.84	23.41
2982	NASDAQ	HSON	Wed, Apr 5, 2023	23.14	23.90	23.00	23.61
2981	NASDAQ	HSON	Tue, Apr 4, 2023	23.75	23.80	23.41	23.46
2980	NASDAQ	HSON	Mon, Apr 3, 2023	22.68	24.03	22.68	23.75
2979	NASDAQ	HSON	Fri, Mar 31, 2023	21.56	22.86	20.80	22.27
2978	NASDAQ	HSON	Thu, Mar 30, 2023	22.90	23.20	21.50	21.80
2977	NASDAQ	HSON	Wed, Mar 29, 2023	21.65	24.25	21.65	22.70
2976	NASDAQ	HSON	Tue, Mar 28, 2023	22.43	22.43	22.43	22.43
2975	NASDAQ	HSON	Mon, Mar 27, 2023	22.60	22.60	21.51	22.44
2974	NASDAQ	HSON	Fri, Mar 24, 2023	22.14	22.14	21.09	21.56
2973	NASDAQ	HSON	Thu, Mar 23, 2023	21.22	22.00	20.77	21.19
2972	NASDAQ	HSON	Wed, Mar 22, 2023	21.21	21.62	20.94	20.95
2971	NASDAQ	HSON	Tue, Mar 21, 2023	22.61	22.61	20.70	21.20
2970	NASDAQ	HSON	Mon, Mar 20, 2023	21.35	23.13	21.04	21.44
2969	NASDAQ	HSON	Fri, Mar 17, 2023	21.00	21.48	21.00	21.12
2968	NASDAQ	HSON	Thu, Mar 16, 2023	21.99	21.99	21.66	21.68
2967	NASDAQ	HSON	Wed, Mar 15, 2023	22.85	22.85	21.80	22.00
2966	NASDAQ	HSON	Tue, Mar 14, 2023	23.40	24.05	22.85	22.85
2965	NASDAQ	HSON	Mon, Mar 13, 2023	23.50	24.00	23.50	24.00
2964	NASDAQ	HSON	Fri, Mar 10, 2023	23.79	24.40	23.75	24.40
2963	NASDAQ	HSON	Thu, Mar 9, 2023	24.05	24.05	23.95	24.03
2962	NASDAQ	HSON	Wed, Mar 8, 2023	24.20	24.20	23.99	23.99
2961	NASDAQ	HSON	Tue, Mar 7, 2023	23.88	25.03	23.82	23.96
2960	NASDAQ	HSON	Mon, Mar 6, 2023	23.94	24.63	23.75	23.75
2959	NASDAQ	HSON	Fri, Mar 3, 2023	24.20	24.30	23.90	23.90
2958	NASDAQ	HSON	Thu, Mar 2, 2023	24.43	24.59	24.00	24.59
2957	NASDAQ	HSON	Wed, Mar 1, 2023	25.32	25.32	24.70	24.70
2956	NASDAQ	HSON	Tue, Feb 28, 2023	26.28	26.28	25.25	25.52
2955	NASDAQ	HSON	Mon, Feb 27, 2023	26.43	26.49	26.38	26.38
2954	NASDAQ	HSON	Fri, Feb 24, 2023	26.20	26.88	26.20	26.29
2953	NASDAQ	HSON	Thu, Feb 23, 2023	26.78	26.78	26.78	26.78
2952	NASDAQ	HSON	Wed, Feb 22, 2023	26.91	26.91	26.41	26.56
2951	NASDAQ	HSON	Tue, Feb 21, 2023	26.43	26.73	26.03	26.35
2950	NASDAQ	HSON	Fri, Feb 17, 2023	26.30	26.35	26.30	26.30
2949	NASDAQ	HSON	Thu, Feb 16, 2023	25.75	26.30	25.68	26.30
2948	NASDAQ	HSON	Wed, Feb 15, 2023	25.61	26.18	25.60	25.63
2947	NASDAQ	HSON	Tue, Feb 14, 2023	25.41	25.79	25.41	25.56
2946	NASDAQ	HSON	Mon, Feb 13, 2023	26.00	26.23	25.35	25.59
2945	NASDAQ	HSON	Fri, Feb 10, 2023	25.60	25.88	25.41	25.45
2944	NASDAQ	HSON	Thu, Feb 9, 2023	26.00	27.10	25.40	25.54
2943	NASDAQ	HSON	Wed, Feb 8, 2023	25.50	26.05	25.34	25.61
2942	NASDAQ	HSON	Tue, Feb 7, 2023	25.84	25.84	25.40	25.50
2941	NASDAQ	HSON	Mon, Feb 6, 2023	25.46	26.01	25.01	25.26
2940	NASDAQ	HSON	Fri, Feb 3, 2023	25.40	26.46	25.40	25.64
2939	NASDAQ	HSON	Thu, Feb 2, 2023	25.51	26.10	25.26	25.99
2938	NASDAQ	HSON	Wed, Feb 1, 2023	24.95	25.85	24.95	25.22
2937	NASDAQ	HSON	Tue, Jan 31, 2023	25.10	26.11	24.50	24.95
2936	NASDAQ	HSON	Mon, Jan 30, 2023	25.09	25.22	24.35	24.35
2935	NASDAQ	HSON	Fri, Jan 27, 2023	25.50	25.61	25.05	25.09
2934	NASDAQ	HSON	Thu, Jan 26, 2023	26.25	26.25	24.85	25.55
2933	NASDAQ	HSON	Wed, Jan 25, 2023	25.01	25.44	24.82	25.44
2932	NASDAQ	HSON	Tue, Jan 24, 2023	25.53	25.59	24.54	24.62
2931	NASDAQ	HSON	Mon, Jan 23, 2023	25.05	26.05	25.05	25.41
2930	NASDAQ	HSON	Fri, Jan 20, 2023	25.16	25.26	25.01	25.06
2929	NASDAQ	HSON	Thu, Jan 19, 2023	24.98	25.50	24.01	25.20
2928	NASDAQ	HSON	Wed, Jan 18, 2023	25.19	25.37	24.35	24.64
2927	NASDAQ	HSON	Tue, Jan 17, 2023	25.28	26.10	24.75	25.08
2926	NASDAQ	HSON	Fri, Jan 13, 2023	25.94	26.02	24.13	25.41
2925	NASDAQ	HSON	Thu, Jan 12, 2023	26.99	26.99	26.00	26.02
2924	NASDAQ	HSON	Wed, Jan 11, 2023	26.60	27.10	25.63	25.63
2923	NASDAQ	HSON	Tue, Jan 10, 2023	25.15	26.89	24.89	26.61
2922	NASDAQ	HSON	Mon, Jan 9, 2023	24.11	25.25	24.11	25.11
2921	NASDAQ	HSON	Fri, Jan 6, 2023	23.52	23.52	23.52	23.52
2920	NASDAQ	HSON	Thu, Jan 5, 2023	23.73	23.73	23.30	23.30
2919	NASDAQ	HSON	Wed, Jan 4, 2023	23.61	24.50	23.23	23.50
2918	NASDAQ	HSON	Tue, Jan 3, 2023	23.22	23.76	22.99	23.52
2917	NASDAQ	HSON	Fri, Dec 30, 2022	23.47	23.62	22.63	22.63
2916	NASDAQ	HSON	Thu, Dec 29, 2022	23.05	25.75	23.05	23.87
2915	NASDAQ	HSON	Wed, Dec 28, 2022	23.04	24.12	22.58	22.80
2914	NASDAQ	HSON	Tue, Dec 27, 2022	22.90	23.49	22.75	23.19
2913	NASDAQ	HSON	Fri, Dec 23, 2022	22.90	23.75	22.90	23.54
2912	NASDAQ	HSON	Thu, Dec 22, 2022	23.49	23.55	22.35	23.17
2911	NASDAQ	HSON	Wed, Dec 21, 2022	23.26	23.53	23.06	23.06
2910	NASDAQ	HSON	Tue, Dec 20, 2022	23.11	24.25	22.64	23.11
2909	NASDAQ	HSON	Mon, Dec 19, 2022	22.83	24.15	22.51	22.85
2908	NASDAQ	HSON	Fri, Dec 16, 2022	23.19	24.25	22.85	23.34
2907	NASDAQ	HSON	Thu, Dec 15, 2022	23.90	25.18	23.61	23.61
2906	NASDAQ	HSON	Wed, Dec 14, 2022	24.66	25.44	24.12	24.12
2905	NASDAQ	HSON	Tue, Dec 13, 2022	24.50	26.50	24.03	25.01
2904	NASDAQ	HSON	Mon, Dec 12, 2022	23.72	25.19	23.56	23.66
2903	NASDAQ	HSON	Fri, Dec 9, 2022	24.81	25.60	24.20	24.20
2902	NASDAQ	HSON	Thu, Dec 8, 2022	25.26	26.18	24.00	25.15
2901	NASDAQ	HSON	Wed, Dec 7, 2022	26.06	26.35	24.33	25.05
2900	NASDAQ	HSON	Tue, Dec 6, 2022	25.05	25.83	24.51	24.98
2899	NASDAQ	HSON	Mon, Dec 5, 2022	26.07	26.07	24.54	25.06
2898	NASDAQ	HSON	Fri, Dec 2, 2022	25.01	26.78	25.01	26.03
2897	NASDAQ	HSON	Thu, Dec 1, 2022	25.58	26.51	23.05	25.18
2896	NASDAQ	HSON	Wed, Nov 30, 2022	24.70	25.50	23.21	25.50
2895	NASDAQ	HSON	Tue, Nov 29, 2022	23.55	25.40	23.55	24.53
2894	NASDAQ	HSON	Mon, Nov 28, 2022	22.83	24.46	22.83	23.25
2893	NASDAQ	HSON	Fri, Nov 25, 2022	22.04	22.75	22.01	22.50
2892	NASDAQ	HSON	Wed, Nov 23, 2022	21.99	22.37	21.45	21.85
2891	NASDAQ	HSON	Tue, Nov 22, 2022	21.33	21.62	20.51	21.35
2890	NASDAQ	HSON	Mon, Nov 21, 2022	22.00	22.00	21.30	21.33
2889	NASDAQ	HSON	Fri, Nov 18, 2022	22.29	23.20	21.77	22.38
2888	NASDAQ	HSON	Thu, Nov 17, 2022	22.94	23.25	21.61	22.43
2887	NASDAQ	HSON	Wed, Nov 16, 2022	23.70	24.50	22.12	22.94
2886	NASDAQ	HSON	Tue, Nov 15, 2022	22.50	24.29	22.00	23.71
2885	NASDAQ	HSON	Mon, Nov 14, 2022	27.15	27.15	22.00	22.00
2884	NASDAQ	HSON	Fri, Nov 11, 2022	28.73	29.42	28.12	28.20
2883	NASDAQ	HSON	Thu, Nov 10, 2022	30.00	32.50	28.82	29.12
2882	NASDAQ	HSON	Wed, Nov 9, 2022	36.45	37.13	35.14	35.81
2881	NASDAQ	HSON	Tue, Nov 8, 2022	37.04	38.00	36.26	36.51
2880	NASDAQ	HSON	Mon, Nov 7, 2022	37.22	37.99	36.25	37.20
2879	NASDAQ	HSON	Fri, Nov 4, 2022	34.73	36.90	34.73	36.38
2878	NASDAQ	HSON	Thu, Nov 3, 2022	35.36	36.20	34.76	36.20
2877	NASDAQ	HSON	Wed, Nov 2, 2022	34.27	35.55	34.05	34.83
2876	NASDAQ	HSON	Tue, Nov 1, 2022	33.96	34.80	33.96	34.37
2875	NASDAQ	HSON	Mon, Oct 31, 2022	33.35	34.95	33.35	34.00
2874	NASDAQ	HSON	Fri, Oct 28, 2022	33.00	33.80	32.75	33.46
2873	NASDAQ	HSON	Thu, Oct 27, 2022	33.10	33.50	32.85	32.97
2872	NASDAQ	HSON	Wed, Oct 26, 2022	32.99	33.48	32.99	33.40
2871	NASDAQ	HSON	Tue, Oct 25, 2022	34.75	34.75	33.02	33.50
2870	NASDAQ	HSON	Mon, Oct 24, 2022	35.11	35.11	34.71	34.71
2869	NASDAQ	HSON	Fri, Oct 21, 2022	35.50	35.61	35.17	35.55
2868	NASDAQ	HSON	Thu, Oct 20, 2022	34.60	35.30	34.36	35.30
2867	NASDAQ	HSON	Wed, Oct 19, 2022	34.68	34.68	34.30	34.50
2866	NASDAQ	HSON	Tue, Oct 18, 2022	34.36	34.49	34.04	34.49
2865	NASDAQ	HSON	Mon, Oct 17, 2022	34.73	34.73	33.62	33.62
2864	NASDAQ	HSON	Fri, Oct 14, 2022	33.87	33.90	33.55	33.55
2863	NASDAQ	HSON	Thu, Oct 13, 2022	33.38	34.80	33.06	33.48
2862	NASDAQ	HSON	Wed, Oct 12, 2022	34.00	34.80	32.70	33.35
2861	NASDAQ	HSON	Tue, Oct 11, 2022	34.80	34.80	34.05	34.05
2860	NASDAQ	HSON	Mon, Oct 10, 2022	32.86	33.01	32.62	33.00
2859	NASDAQ	HSON	Fri, Oct 7, 2022	32.57	32.57	32.57	32.57
2858	NASDAQ	HSON	Thu, Oct 6, 2022	33.65	33.92	32.39	32.39
2857	NASDAQ	HSON	Wed, Oct 5, 2022	33.89	34.54	33.25	33.25
2856	NASDAQ	HSON	Tue, Oct 4, 2022	35.00	35.00	34.17	34.17
2855	NASDAQ	HSON	Mon, Oct 3, 2022	33.93	34.75	33.93	34.75
2854	NASDAQ	HSON	Fri, Sep 30, 2022	33.80	34.48	33.20	33.62
2853	NASDAQ	HSON	Thu, Sep 29, 2022	33.49	34.50	33.22	33.80
2852	NASDAQ	HSON	Wed, Sep 28, 2022	32.59	34.16	32.14	33.20
2851	NASDAQ	HSON	Tue, Sep 27, 2022	33.90	33.90	32.20	32.96
2850	NASDAQ	HSON	Mon, Sep 26, 2022	33.41	33.62	32.38	33.00
2849	NASDAQ	HSON	Fri, Sep 23, 2022	34.64	34.64	33.90	33.90
2848	NASDAQ	HSON	Wed, Sep 21, 2022	34.24	34.65	34.20	34.65
2847	NASDAQ	HSON	Tue, Sep 20, 2022	34.41	34.55	34.35	34.55
2846	NASDAQ	HSON	Mon, Sep 19, 2022	34.24	35.24	34.20	34.22
2845	NASDAQ	HSON	Fri, Sep 16, 2022	35.00	35.00	34.01	34.95
2844	NASDAQ	HSON	Thu, Sep 15, 2022	35.10	35.40	35.01	35.40
2843	NASDAQ	HSON	Wed, Sep 14, 2022	35.01	35.35	34.07	35.00
2842	NASDAQ	HSON	Tue, Sep 13, 2022	35.01	35.49	35.01	35.01
2841	NASDAQ	HSON	Mon, Sep 12, 2022	35.02	35.51	35.01	35.02
2840	NASDAQ	HSON	Fri, Sep 9, 2022	35.17	35.18	35.11	35.18
2839	NASDAQ	HSON	Thu, Sep 8, 2022	35.03	35.92	35.01	35.82
2838	NASDAQ	HSON	Wed, Sep 7, 2022	35.30	35.30	35.01	35.21
2837	NASDAQ	HSON	Tue, Sep 6, 2022	35.18	35.34	35.01	35.21
2836	NASDAQ	HSON	Fri, Sep 2, 2022	35.33	35.50	34.13	34.84
2835	NASDAQ	HSON	Thu, Sep 1, 2022	34.75	35.37	33.40	35.37
2834	NASDAQ	HSON	Wed, Aug 31, 2022	35.79	35.79	35.01	35.28
2833	NASDAQ	HSON	Tue, Aug 30, 2022	35.88	36.55	35.88	36.55
2832	NASDAQ	HSON	Mon, Aug 29, 2022	36.00	36.76	35.48	36.62
2831	NASDAQ	HSON	Fri, Aug 26, 2022	36.08	36.16	35.05	36.02
2830	NASDAQ	HSON	Thu, Aug 25, 2022	35.41	36.97	35.05	36.62
2829	NASDAQ	HSON	Wed, Aug 24, 2022	34.38	35.33	34.38	35.05
2828	NASDAQ	HSON	Tue, Aug 23, 2022	34.20	34.87	34.20	34.87
2827	NASDAQ	HSON	Mon, Aug 22, 2022	34.01	34.88	34.01	34.20
2826	NASDAQ	HSON	Fri, Aug 19, 2022	34.93	34.93	34.01	34.35
2825	NASDAQ	HSON	Thu, Aug 18, 2022	35.00	35.00	34.01	34.11
2824	NASDAQ	HSON	Wed, Aug 17, 2022	33.51	34.81	33.51	34.32
2823	NASDAQ	HSON	Tue, Aug 16, 2022	33.98	33.98	33.51	33.51
2822	NASDAQ	HSON	Mon, Aug 15, 2022	32.18	34.48	32.18	33.44
2821	NASDAQ	HSON	Fri, Aug 12, 2022	32.10	32.80	32.00	32.05
2820	NASDAQ	HSON	Thu, Aug 11, 2022	31.40	33.83	30.58	31.50
2819	NASDAQ	HSON	Wed, Aug 10, 2022	29.32	31.21	29.32	29.75
2818	NASDAQ	HSON	Tue, Aug 9, 2022	31.00	31.00	29.40	29.80
2817	NASDAQ	HSON	Mon, Aug 8, 2022	28.54	30.89	28.50	30.89
2816	NASDAQ	HSON	Fri, Aug 5, 2022	28.86	28.86	27.80	28.41
2815	NASDAQ	HSON	Thu, Aug 4, 2022	28.50	29.23	27.70	28.95
2814	NASDAQ	HSON	Wed, Aug 3, 2022	29.83	29.83	27.54	28.40
2813	NASDAQ	HSON	Tue, Aug 2, 2022	29.14	29.42	29.08	29.42
2812	NASDAQ	HSON	Mon, Aug 1, 2022	27.90	30.40	27.90	29.20
2811	NASDAQ	HSON	Fri, Jul 29, 2022	27.90	28.61	27.90	28.19
2810	NASDAQ	HSON	Thu, Jul 28, 2022	29.45	29.45	28.00	28.13
2809	NASDAQ	HSON	Wed, Jul 27, 2022	29.58	29.58	29.00	29.38
2808	NASDAQ	HSON	Tue, Jul 26, 2022	29.38	30.05	28.69	29.20
2807	NASDAQ	HSON	Mon, Jul 25, 2022	30.20	30.50	29.60	29.60
2806	NASDAQ	HSON	Fri, Jul 22, 2022	30.27	30.27	30.25	30.25
2805	NASDAQ	HSON	Thu, Jul 21, 2022	30.79	31.29	30.65	31.06
2804	NASDAQ	HSON	Wed, Jul 20, 2022	32.20	32.20	30.21	30.79
2803	NASDAQ	HSON	Tue, Jul 19, 2022	31.30	32.67	31.30	32.20
2802	NASDAQ	HSON	Mon, Jul 18, 2022	29.06	31.75	29.06	31.03
2801	NASDAQ	HSON	Fri, Jul 15, 2022	29.37	29.93	28.78	28.78
2800	NASDAQ	HSON	Thu, Jul 14, 2022	30.63	31.55	28.69	29.29
2799	NASDAQ	HSON	Wed, Jul 13, 2022	30.67	32.40	29.81	30.62
2798	NASDAQ	HSON	Tue, Jul 12, 2022	29.20	30.81	29.12	30.67
2797	NASDAQ	HSON	Mon, Jul 11, 2022	30.05	30.05	29.07	29.60
2796	NASDAQ	HSON	Fri, Jul 8, 2022	31.54	31.54	29.88	30.79
2795	NASDAQ	HSON	Thu, Jul 7, 2022	30.57	31.69	30.50	31.69
2794	NASDAQ	HSON	Wed, Jul 6, 2022	30.46	30.82	29.66	30.82
2793	NASDAQ	HSON	Tue, Jul 5, 2022	30.35	30.98	29.23	30.67
2792	NASDAQ	HSON	Fri, Jul 1, 2022	31.36	31.36	29.93	30.15
2791	NASDAQ	HSON	Thu, Jun 30, 2022	31.58	32.19	31.40	31.40
2790	NASDAQ	HSON	Wed, Jun 29, 2022	32.00	32.21	31.50	31.50
2789	NASDAQ	HSON	Tue, Jun 28, 2022	32.93	33.72	31.86	32.11
2788	NASDAQ	HSON	Mon, Jun 27, 2022	33.57	33.59	32.20	32.22
2787	NASDAQ	HSON	Fri, Jun 24, 2022	31.47	32.71	31.47	32.50
2786	NASDAQ	HSON	Thu, Jun 23, 2022	32.63	32.82	31.35	31.40
2785	NASDAQ	HSON	Wed, Jun 22, 2022	32.66	33.46	32.11	33.00
2784	NASDAQ	HSON	Tue, Jun 21, 2022	34.24	35.00	32.58	33.41
2783	NASDAQ	HSON	Fri, Jun 17, 2022	33.13	33.60	32.03	33.36
2782	NASDAQ	HSON	Thu, Jun 16, 2022	33.73	34.93	32.00	32.29
2781	NASDAQ	HSON	Wed, Jun 15, 2022	32.92	36.21	32.92	34.95
2780	NASDAQ	HSON	Tue, Jun 14, 2022	32.49	33.48	32.23	32.67
2779	NASDAQ	HSON	Mon, Jun 13, 2022	33.62	33.62	31.12	32.57
2778	NASDAQ	HSON	Fri, Jun 10, 2022	38.54	38.54	34.66	34.97
2777	NASDAQ	HSON	Thu, Jun 9, 2022	37.13	37.13	35.00	36.60
2776	NASDAQ	HSON	Wed, Jun 8, 2022	38.25	38.31	37.00	37.07
2775	NASDAQ	HSON	Tue, Jun 7, 2022	38.60	38.60	37.05	38.37
2774	NASDAQ	HSON	Mon, Jun 6, 2022	37.17	39.25	36.37	38.74
2773	NASDAQ	HSON	Fri, Jun 3, 2022	38.03	38.40	36.66	37.39
2772	NASDAQ	HSON	Thu, Jun 2, 2022	38.97	39.00	37.50	38.45
2771	NASDAQ	HSON	Wed, Jun 1, 2022	39.00	39.00	37.00	37.77
2770	NASDAQ	HSON	Tue, May 31, 2022	36.70	39.00	36.08	38.77
2769	NASDAQ	HSON	Fri, May 27, 2022	37.21	38.74	35.32	37.25
2768	NASDAQ	HSON	Thu, May 26, 2022	39.18	39.20	37.14	37.59
2767	NASDAQ	HSON	Wed, May 25, 2022	38.04	40.23	38.04	39.26
2766	NASDAQ	HSON	Tue, May 24, 2022	40.40	40.40	37.92	38.00
2765	NASDAQ	HSON	Mon, May 23, 2022	39.44	41.00	38.50	40.24
2764	NASDAQ	HSON	Fri, May 20, 2022	40.27	40.65	37.66	37.82
2763	NASDAQ	HSON	Thu, May 19, 2022	39.45	40.61	39.45	39.86
2762	NASDAQ	HSON	Wed, May 18, 2022	40.18	42.15	38.79	39.52
2761	NASDAQ	HSON	Tue, May 17, 2022	35.68	44.00	35.45	40.38
2760	NASDAQ	HSON	Mon, May 16, 2022	33.84	36.50	32.98	34.85
2759	NASDAQ	HSON	Fri, May 13, 2022	33.44	34.10	32.71	33.00
2758	NASDAQ	HSON	Thu, May 12, 2022	32.63	33.87	31.65	33.55
2757	NASDAQ	HSON	Wed, May 11, 2022	35.93	36.58	31.98	33.20
2756	NASDAQ	HSON	Tue, May 10, 2022	34.60	36.01	34.53	36.01
2755	NASDAQ	HSON	Mon, May 9, 2022	32.60	33.01	30.03	30.54
2754	NASDAQ	HSON	Fri, May 6, 2022	34.76	35.13	33.51	33.70
2753	NASDAQ	HSON	Thu, May 5, 2022	34.00	34.54	33.15	34.27
2752	NASDAQ	HSON	Wed, May 4, 2022	33.03	34.62	33.03	34.20
2751	NASDAQ	HSON	Tue, May 3, 2022	33.55	34.92	33.11	33.50
2750	NASDAQ	HSON	Mon, May 2, 2022	32.56	34.46	32.56	33.00
2749	NASDAQ	HSON	Fri, Apr 29, 2022	33.87	33.87	32.57	32.97
2748	NASDAQ	HSON	Thu, Apr 28, 2022	32.92	34.95	32.76	33.97
2747	NASDAQ	HSON	Wed, Apr 27, 2022	31.85	33.59	31.64	32.64
2746	NASDAQ	HSON	Tue, Apr 26, 2022	33.57	33.57	31.51	31.80
2745	NASDAQ	HSON	Mon, Apr 25, 2022	34.26	34.62	32.80	33.42
2744	NASDAQ	HSON	Fri, Apr 22, 2022	38.20	39.55	34.05	35.17
2743	NASDAQ	HSON	Thu, Apr 21, 2022	38.90	39.90	36.84	37.90
2742	NASDAQ	HSON	Wed, Apr 20, 2022	36.36	39.20	35.95	38.40
2741	NASDAQ	HSON	Tue, Apr 19, 2022	35.41	37.27	34.75	35.90
2740	NASDAQ	HSON	Mon, Apr 18, 2022	35.01	35.84	34.29	35.35
2739	NASDAQ	HSON	Thu, Apr 14, 2022	37.50	38.20	35.02	35.56
2738	NASDAQ	HSON	Wed, Apr 13, 2022	36.43	38.28	36.40	37.50
2737	NASDAQ	HSON	Tue, Apr 12, 2022	36.71	37.89	35.60	36.95
2736	NASDAQ	HSON	Mon, Apr 11, 2022	35.95	36.36	34.60	36.05
2735	NASDAQ	HSON	Fri, Apr 8, 2022	35.92	37.36	34.31	36.00
2734	NASDAQ	HSON	Thu, Apr 7, 2022	35.47	37.58	34.04	36.58
2733	NASDAQ	HSON	Wed, Apr 6, 2022	36.19	37.61	35.00	35.25
2732	NASDAQ	HSON	Tue, Apr 5, 2022	39.77	39.99	37.60	37.79
2731	NASDAQ	HSON	Mon, Apr 4, 2022	40.55	41.49	38.03	40.78
2730	NASDAQ	HSON	Fri, Apr 1, 2022	40.55	40.55	37.94	40.54
2729	NASDAQ	HSON	Thu, Mar 31, 2022	40.52	42.09	39.27	40.67
2728	NASDAQ	HSON	Wed, Mar 30, 2022	38.16	40.52	37.97	40.52
2727	NASDAQ	HSON	Tue, Mar 29, 2022	37.75	39.64	37.51	38.60
2726	NASDAQ	HSON	Mon, Mar 28, 2022	37.48	39.32	36.75	37.75
2725	NASDAQ	HSON	Fri, Mar 25, 2022	38.32	38.98	36.24	37.11
2724	NASDAQ	HSON	Thu, Mar 24, 2022	37.65	38.50	37.65	38.30
2723	NASDAQ	HSON	Wed, Mar 23, 2022	38.66	38.89	37.05	38.37
2722	NASDAQ	HSON	Tue, Mar 22, 2022	34.80	38.81	34.34	38.31
2721	NASDAQ	HSON	Mon, Mar 21, 2022	33.70	34.98	33.70	34.38
2720	NASDAQ	HSON	Fri, Mar 18, 2022	32.76	35.01	32.04	33.90
2719	NASDAQ	HSON	Thu, Mar 17, 2022	33.51	33.90	31.62	33.26
2718	NASDAQ	HSON	Wed, Mar 16, 2022	33.85	33.85	33.49	33.61
2717	NASDAQ	HSON	Tue, Mar 15, 2022	33.53	34.80	33.00	33.42
2716	NASDAQ	HSON	Mon, Mar 14, 2022	34.28	34.82	32.42	33.01
2715	NASDAQ	HSON	Fri, Mar 11, 2022	34.55	35.97	32.40	33.35
2714	NASDAQ	HSON	Thu, Mar 10, 2022	31.52	31.52	30.17	30.60
2713	NASDAQ	HSON	Wed, Mar 9, 2022	31.17	31.70	30.05	30.70
2712	NASDAQ	HSON	Tue, Mar 8, 2022	29.10	30.93	29.02	30.93
2711	NASDAQ	HSON	Mon, Mar 7, 2022	31.90	31.90	29.12	30.00
2710	NASDAQ	HSON	Fri, Mar 4, 2022	33.25	34.00	31.72	31.96
2709	NASDAQ	HSON	Thu, Mar 3, 2022	31.78	34.56	31.78	33.78
2708	NASDAQ	HSON	Wed, Mar 2, 2022	29.66	31.87	29.53	31.50
2707	NASDAQ	HSON	Tue, Mar 1, 2022	30.12	30.47	29.53	29.53
2706	NASDAQ	HSON	Mon, Feb 28, 2022	29.31	30.70	29.26	29.80
2705	NASDAQ	HSON	Fri, Feb 25, 2022	29.62	30.93	29.62	30.03
2704	NASDAQ	HSON	Thu, Feb 24, 2022	27.05	29.90	27.05	29.60
2703	NASDAQ	HSON	Wed, Feb 23, 2022	29.15	29.70	28.02	28.02
2702	NASDAQ	HSON	Tue, Feb 22, 2022	29.40	30.28	28.91	29.45
2701	NASDAQ	HSON	Fri, Feb 18, 2022	30.18	30.30	28.63	29.33
2700	NASDAQ	HSON	Thu, Feb 17, 2022	32.02	32.02	30.19	30.22
2699	NASDAQ	HSON	Wed, Feb 16, 2022	31.44	32.43	30.18	31.26
2698	NASDAQ	HSON	Tue, Feb 15, 2022	31.50	32.76	31.00	32.00
2697	NASDAQ	HSON	Mon, Feb 14, 2022	29.79	31.36	29.30	30.80
2696	NASDAQ	HSON	Fri, Feb 11, 2022	30.02	30.84	29.16	29.28
2695	NASDAQ	HSON	Thu, Feb 10, 2022	31.24	31.27	29.30	29.64
2694	NASDAQ	HSON	Wed, Feb 9, 2022	31.00	32.04	30.63	31.31
2693	NASDAQ	HSON	Tue, Feb 8, 2022	28.15	30.15	28.15	29.90
2692	NASDAQ	HSON	Mon, Feb 7, 2022	29.66	29.85	28.10	28.23
2691	NASDAQ	HSON	Fri, Feb 4, 2022	30.14	30.90	28.89	29.46
2690	NASDAQ	HSON	Thu, Feb 3, 2022	32.50	32.50	29.10	30.19
2689	NASDAQ	HSON	Wed, Feb 2, 2022	31.14	33.14	30.24	32.85
2688	NASDAQ	HSON	Tue, Feb 1, 2022	29.98	31.47	28.88	30.86
2687	NASDAQ	HSON	Mon, Jan 31, 2022	29.00	30.01	29.00	29.88
2686	NASDAQ	HSON	Fri, Jan 28, 2022	28.21	29.73	27.90	29.16
2685	NASDAQ	HSON	Thu, Jan 27, 2022	28.03	28.96	27.00	28.02
2684	NASDAQ	HSON	Wed, Jan 26, 2022	26.59	27.78	26.44	26.95
2683	NASDAQ	HSON	Tue, Jan 25, 2022	26.49	27.19	25.43	26.15
2682	NASDAQ	HSON	Mon, Jan 24, 2022	25.50	27.10	24.23	27.10
2681	NASDAQ	HSON	Fri, Jan 21, 2022	26.29	27.22	25.50	25.56
2680	NASDAQ	HSON	Thu, Jan 20, 2022	25.60	27.25	25.60	26.28
2679	NASDAQ	HSON	Wed, Jan 19, 2022	26.33	26.33	25.23	25.39
2678	NASDAQ	HSON	Tue, Jan 18, 2022	26.58	26.74	24.44	25.05
2677	NASDAQ	HSON	Fri, Jan 14, 2022	27.79	28.46	26.86	26.86
2676	NASDAQ	HSON	Thu, Jan 13, 2022	28.88	30.62	27.52	28.45
2675	NASDAQ	HSON	Wed, Jan 12, 2022	27.84	28.81	27.56	28.68
2674	NASDAQ	HSON	Tue, Jan 11, 2022	27.63	28.85	27.51	27.72
2673	NASDAQ	HSON	Mon, Jan 10, 2022	27.10	28.55	27.10	28.21
2672	NASDAQ	HSON	Fri, Jan 7, 2022	27.39	28.50	27.27	27.72
2671	NASDAQ	HSON	Thu, Jan 6, 2022	26.40	27.92	25.55	27.92
2670	NASDAQ	HSON	Wed, Jan 5, 2022	27.99	28.88	26.15	26.26
2669	NASDAQ	HSON	Tue, Jan 4, 2022	27.05	28.71	25.85	27.65
2668	NASDAQ	HSON	Mon, Jan 3, 2022	28.03	28.97	27.39	27.39
2667	NASDAQ	HSON	Fri, Dec 31, 2021	28.86	29.81	28.46	29.00
2666	NASDAQ	HSON	Thu, Dec 30, 2021	27.88	29.34	26.99	28.88
2665	NASDAQ	HSON	Wed, Dec 29, 2021	28.09	29.35	27.30	28.06
2664	NASDAQ	HSON	Tue, Dec 28, 2021	27.99	28.25	27.51	28.18
2663	NASDAQ	HSON	Mon, Dec 27, 2021	27.72	28.84	26.50	27.85
2662	NASDAQ	HSON	Thu, Dec 23, 2021	25.22	28.92	25.22	27.40
2661	NASDAQ	HSON	Wed, Dec 22, 2021	24.70	25.40	24.13	25.40
2660	NASDAQ	HSON	Tue, Dec 21, 2021	22.97	26.38	22.97	24.90
2659	NASDAQ	HSON	Mon, Dec 20, 2021	22.37	22.97	21.61	22.97
2658	NASDAQ	HSON	Fri, Dec 17, 2021	22.23	22.98	21.95	22.95
2657	NASDAQ	HSON	Thu, Dec 16, 2021	22.98	22.98	22.64	22.72
2656	NASDAQ	HSON	Wed, Dec 15, 2021	24.50	24.73	22.51	23.20
2655	NASDAQ	HSON	Tue, Dec 14, 2021	24.10	25.34	22.29	23.44
2654	NASDAQ	HSON	Mon, Dec 13, 2021	24.00	26.51	23.73	24.23
2653	NASDAQ	HSON	Fri, Dec 10, 2021	28.01	28.58	24.80	25.28
2652	NASDAQ	HSON	Thu, Dec 9, 2021	28.07	28.89	28.01	28.30
2651	NASDAQ	HSON	Wed, Dec 8, 2021	27.75	28.84	27.75	28.16
2650	NASDAQ	HSON	Tue, Dec 7, 2021	24.75	27.41	24.75	27.32
2649	NASDAQ	HSON	Mon, Dec 6, 2021	27.52	27.52	24.21	24.75
2648	NASDAQ	HSON	Fri, Dec 3, 2021	27.28	28.98	27.28	27.87
2647	NASDAQ	HSON	Thu, Dec 2, 2021	29.20	29.20	25.64	27.27
2646	NASDAQ	HSON	Wed, Dec 1, 2021	28.51	30.08	28.51	29.36
2645	NASDAQ	HSON	Tue, Nov 30, 2021	29.00	30.25	28.80	28.80
2644	NASDAQ	HSON	Mon, Nov 29, 2021	29.86	30.97	29.40	29.88
2643	NASDAQ	HSON	Fri, Nov 26, 2021	28.84	29.86	28.50	29.31
2642	NASDAQ	HSON	Wed, Nov 24, 2021	30.75	30.75	29.78	29.96
2641	NASDAQ	HSON	Tue, Nov 23, 2021	30.71	30.84	29.06	30.84
2640	NASDAQ	HSON	Mon, Nov 22, 2021	30.79	30.79	28.66	30.13
2639	NASDAQ	HSON	Fri, Nov 19, 2021	29.22	30.99	29.16	30.79
2638	NASDAQ	HSON	Thu, Nov 18, 2021	29.70	29.75	28.32	29.40
2637	NASDAQ	HSON	Wed, Nov 17, 2021	29.69	29.82	28.70	29.64
2636	NASDAQ	HSON	Tue, Nov 16, 2021	28.18	29.59	28.00	29.52
2635	NASDAQ	HSON	Mon, Nov 15, 2021	26.20	28.95	26.20	27.09
2634	NASDAQ	HSON	Fri, Nov 12, 2021	25.00	25.82	24.94	25.66
2633	NASDAQ	HSON	Thu, Nov 11, 2021	22.49	24.88	22.49	24.88
2632	NASDAQ	HSON	Wed, Nov 10, 2021	22.04	22.92	21.80	22.53
2631	NASDAQ	HSON	Tue, Nov 9, 2021	22.85	23.24	21.75	22.25
2630	NASDAQ	HSON	Mon, Nov 8, 2021	21.76	22.83	21.76	22.55
2629	NASDAQ	HSON	Fri, Nov 5, 2021	20.50	22.87	20.50	21.88
2628	NASDAQ	HSON	Thu, Nov 4, 2021	17.69	18.46	17.16	18.41
2627	NASDAQ	HSON	Wed, Nov 3, 2021	17.11	17.79	16.82	17.70
2626	NASDAQ	HSON	Tue, Nov 2, 2021	16.81	17.89	16.81	17.33
2625	NASDAQ	HSON	Mon, Nov 1, 2021	16.90	17.55	16.66	17.52
2624	NASDAQ	HSON	Fri, Oct 29, 2021	16.12	16.79	16.12	16.70
2623	NASDAQ	HSON	Thu, Oct 28, 2021	16.15	16.48	16.13	16.40
2622	NASDAQ	HSON	Wed, Oct 27, 2021	15.88	16.88	15.55	16.38
2621	NASDAQ	HSON	Tue, Oct 26, 2021	16.21	16.40	15.90	15.90
2620	NASDAQ	HSON	Mon, Oct 25, 2021	16.57	16.65	16.18	16.29
2619	NASDAQ	HSON	Fri, Oct 22, 2021	16.60	16.94	16.02	16.53
2618	NASDAQ	HSON	Thu, Oct 21, 2021	16.42	16.53	16.42	16.53
2617	NASDAQ	HSON	Wed, Oct 20, 2021	16.18	16.44	16.08	16.41
2616	NASDAQ	HSON	Tue, Oct 19, 2021	16.12	16.18	16.12	16.18
2615	NASDAQ	HSON	Mon, Oct 18, 2021	16.23	16.30	16.20	16.20
2614	NASDAQ	HSON	Fri, Oct 15, 2021	16.01	16.88	15.92	16.88
2613	NASDAQ	HSON	Thu, Oct 14, 2021	16.00	16.51	15.93	16.41
2612	NASDAQ	HSON	Wed, Oct 13, 2021	15.90	15.97	15.90	15.90
2611	NASDAQ	HSON	Tue, Oct 12, 2021	15.97	15.97	15.97	15.97
2610	NASDAQ	HSON	Mon, Oct 11, 2021	16.09	16.09	15.96	16.07
2609	NASDAQ	HSON	Fri, Oct 8, 2021	15.85	16.09	15.85	16.09
2608	NASDAQ	HSON	Thu, Oct 7, 2021	15.94	16.18	15.94	16.11
2607	NASDAQ	HSON	Wed, Oct 6, 2021	15.63	15.85	15.60	15.85
2606	NASDAQ	HSON	Tue, Oct 5, 2021	15.55	15.55	15.55	15.55
2605	NASDAQ	HSON	Mon, Oct 4, 2021	15.60	15.67	15.55	15.55
2604	NASDAQ	HSON	Fri, Oct 1, 2021	15.68	15.86	15.68	15.86
2603	NASDAQ	HSON	Thu, Sep 30, 2021	15.80	15.95	15.62	15.92
2602	NASDAQ	HSON	Wed, Sep 29, 2021	15.71	15.85	15.62	15.62
2601	NASDAQ	HSON	Tue, Sep 28, 2021	15.68	15.70	15.50	15.53
2600	NASDAQ	HSON	Mon, Sep 27, 2021	15.72	15.72	15.46	15.60
2599	NASDAQ	HSON	Fri, Sep 24, 2021	15.62	16.29	15.62	15.71
2598	NASDAQ	HSON	Thu, Sep 23, 2021	15.93	16.00	15.80	15.80
2597	NASDAQ	HSON	Wed, Sep 22, 2021	15.65	15.65	15.65	15.65
2596	NASDAQ	HSON	Tue, Sep 21, 2021	15.81	17.06	15.63	15.82
2595	NASDAQ	HSON	Mon, Sep 20, 2021	15.96	15.96	15.57	15.75
2594	NASDAQ	HSON	Fri, Sep 17, 2021	15.91	16.22	15.91	16.22
2593	NASDAQ	HSON	Thu, Sep 16, 2021	16.08	16.08	15.93	16.00
2592	NASDAQ	HSON	Wed, Sep 15, 2021	15.87	16.23	15.87	16.20
2591	NASDAQ	HSON	Tue, Sep 14, 2021	16.71	16.71	15.74	16.13
2590	NASDAQ	HSON	Mon, Sep 13, 2021	16.90	16.90	16.51	16.51
2589	NASDAQ	HSON	Fri, Sep 10, 2021	16.90	16.90	16.65	16.78
2588	NASDAQ	HSON	Thu, Sep 9, 2021	16.86	16.86	16.86	16.86
2587	NASDAQ	HSON	Wed, Sep 8, 2021	17.03	17.14	17.00	17.14
2586	NASDAQ	HSON	Tue, Sep 7, 2021	16.95	17.01	16.95	17.01
2585	NASDAQ	HSON	Fri, Sep 3, 2021	16.90	17.09	16.50	16.60
2584	NASDAQ	HSON	Thu, Sep 2, 2021	17.22	17.22	17.18	17.18
2583	NASDAQ	HSON	Wed, Sep 1, 2021	0.00	0.00	0.00	17.15
2582	NASDAQ	HSON	Tue, Aug 31, 2021	16.48	17.30	16.48	17.15
2581	NASDAQ	HSON	Mon, Aug 30, 2021	17.72	17.90	16.50	16.64
2580	NASDAQ	HSON	Fri, Aug 27, 2021	17.69	17.78	17.69	17.75
2579	NASDAQ	HSON	Thu, Aug 26, 2021	17.65	17.71	17.50	17.50
2578	NASDAQ	HSON	Wed, Aug 25, 2021	17.88	17.88	17.62	17.68
2577	NASDAQ	HSON	Tue, Aug 24, 2021	17.68	17.68	17.67	17.67
2576	NASDAQ	HSON	Mon, Aug 23, 2021	17.46	18.00	17.46	17.65
2575	NASDAQ	HSON	Fri, Aug 20, 2021	17.40	17.55	17.26	17.26
2574	NASDAQ	HSON	Thu, Aug 19, 2021	17.90	17.99	17.28	17.64
2573	NASDAQ	HSON	Wed, Aug 18, 2021	17.40	18.19	17.18	17.90
2572	NASDAQ	HSON	Tue, Aug 17, 2021	17.39	17.63	17.00	17.40
2571	NASDAQ	HSON	Mon, Aug 16, 2021	17.59	17.59	17.03	17.13
2570	NASDAQ	HSON	Fri, Aug 13, 2021	18.03	18.03	17.80	17.80
2569	NASDAQ	HSON	Thu, Aug 12, 2021	18.21	18.25	18.20	18.20
2568	NASDAQ	HSON	Wed, Aug 11, 2021	17.79	18.29	17.79	18.29
2567	NASDAQ	HSON	Tue, Aug 10, 2021	17.85	17.96	17.50	17.80
2566	NASDAQ	HSON	Mon, Aug 9, 2021	18.20	18.20	17.68	17.86
2565	NASDAQ	HSON	Fri, Aug 6, 2021	18.00	18.24	17.82	18.20
2564	NASDAQ	HSON	Thu, Aug 5, 2021	18.16	18.16	17.47	17.90
2563	NASDAQ	HSON	Wed, Aug 4, 2021	17.46	17.86	17.38	17.71
2562	NASDAQ	HSON	Tue, Aug 3, 2021	17.40	18.62	17.40	17.50
2561	NASDAQ	HSON	Mon, Aug 2, 2021	18.40	18.80	17.32	17.57
2560	NASDAQ	HSON	Fri, Jul 30, 2021	18.64	18.69	17.75	17.80
2559	NASDAQ	HSON	Thu, Jul 29, 2021	18.44	19.53	17.98	17.98
2558	NASDAQ	HSON	Wed, Jul 28, 2021	19.42	19.42	18.09	18.09
2557	NASDAQ	HSON	Tue, Jul 27, 2021	19.00	19.21	18.52	18.98
2556	NASDAQ	HSON	Mon, Jul 26, 2021	18.65	19.70	18.46	18.53
2555	NASDAQ	HSON	Fri, Jul 23, 2021	17.98	19.15	17.93	18.50
2554	NASDAQ	HSON	Thu, Jul 22, 2021	18.65	19.00	17.91	18.04
2553	NASDAQ	HSON	Wed, Jul 21, 2021	17.50	18.26	17.50	17.72
2552	NASDAQ	HSON	Tue, Jul 20, 2021	16.66	17.82	16.66	17.43
2551	NASDAQ	HSON	Mon, Jul 19, 2021	18.32	18.37	16.93	18.11
2550	NASDAQ	HSON	Fri, Jul 16, 2021	18.90	18.90	18.27	18.32
2549	NASDAQ	HSON	Thu, Jul 15, 2021	19.00	19.13	18.66	18.70
2548	NASDAQ	HSON	Wed, Jul 14, 2021	19.10	19.25	18.84	19.00
2547	NASDAQ	HSON	Tue, Jul 13, 2021	19.22	19.34	18.76	18.91
2546	NASDAQ	HSON	Mon, Jul 12, 2021	19.59	19.59	18.13	19.08
2545	NASDAQ	HSON	Fri, Jul 9, 2021	18.25	19.90	18.00	19.35
2544	NASDAQ	HSON	Thu, Jul 8, 2021	18.21	19.20	18.21	18.30
2543	NASDAQ	HSON	Wed, Jul 7, 2021	18.47	18.49	18.27	18.44
2542	NASDAQ	HSON	Tue, Jul 6, 2021	18.50	18.70	18.21	18.57
2541	NASDAQ	HSON	Fri, Jul 2, 2021	18.58	18.58	18.03	18.48
2540	NASDAQ	HSON	Thu, Jul 1, 2021	17.51	18.35	17.51	17.96
2539	NASDAQ	HSON	Wed, Jun 30, 2021	18.05	18.60	17.50	17.65
2538	NASDAQ	HSON	Tue, Jun 29, 2021	18.00	18.68	18.00	18.00
2537	NASDAQ	HSON	Mon, Jun 28, 2021	18.23	18.69	18.17	18.17
2536	NASDAQ	HSON	Fri, Jun 25, 2021	18.12	19.09	18.12	18.69
2535	NASDAQ	HSON	Thu, Jun 24, 2021	18.50	18.50	18.03	18.07
2534	NASDAQ	HSON	Wed, Jun 23, 2021	18.50	18.50	18.11	18.11
2533	NASDAQ	HSON	Tue, Jun 22, 2021	17.86	18.50	17.86	18.47
2532	NASDAQ	HSON	Mon, Jun 21, 2021	18.18	18.18	17.68	18.15
2531	NASDAQ	HSON	Fri, Jun 18, 2021	17.86	17.88	17.52	17.77
2530	NASDAQ	HSON	Thu, Jun 17, 2021	17.87	18.04	17.50	18.04
2529	NASDAQ	HSON	Wed, Jun 16, 2021	18.18	18.19	17.92	17.92
2528	NASDAQ	HSON	Tue, Jun 15, 2021	18.50	18.52	18.07	18.07
2527	NASDAQ	HSON	Mon, Jun 14, 2021	18.93	18.93	17.97	18.30
2526	NASDAQ	HSON	Fri, Jun 11, 2021	18.26	18.78	18.26	18.36
2525	NASDAQ	HSON	Thu, Jun 10, 2021	18.52	19.02	18.17	18.20
2524	NASDAQ	HSON	Wed, Jun 9, 2021	18.22	18.47	18.08	18.30
2523	NASDAQ	HSON	Tue, Jun 8, 2021	18.25	18.66	18.06	18.06
2522	NASDAQ	HSON	Mon, Jun 7, 2021	18.50	18.70	18.22	18.25
2521	NASDAQ	HSON	Fri, Jun 4, 2021	18.95	18.95	18.53	18.60
2520	NASDAQ	HSON	Thu, Jun 3, 2021	18.80	18.95	18.53	18.76
2519	NASDAQ	HSON	Wed, Jun 2, 2021	18.53	18.95	18.48	18.90
2518	NASDAQ	HSON	Tue, Jun 1, 2021	19.04	19.90	18.39	18.94
2517	NASDAQ	HSON	Fri, May 28, 2021	18.74	18.95	18.28	18.87
2516	NASDAQ	HSON	Thu, May 27, 2021	18.16	18.95	18.16	18.75
2515	NASDAQ	HSON	Wed, May 26, 2021	18.94	19.79	18.14	18.27
2514	NASDAQ	HSON	Tue, May 25, 2021	18.00	19.02	18.00	18.02
2513	NASDAQ	HSON	Mon, May 24, 2021	18.24	18.96	17.89	17.91
2512	NASDAQ	HSON	Fri, May 21, 2021	17.68	18.00	17.43	17.61
2511	NASDAQ	HSON	Thu, May 20, 2021	18.00	18.00	17.48	17.48
2510	NASDAQ	HSON	Wed, May 19, 2021	17.73	17.94	17.72	17.94
2509	NASDAQ	HSON	Tue, May 18, 2021	17.95	18.00	17.67	18.00
2508	NASDAQ	HSON	Mon, May 17, 2021	17.35	18.30	17.33	17.57
2507	NASDAQ	HSON	Fri, May 14, 2021	17.92	17.92	17.26	17.41
2506	NASDAQ	HSON	Thu, May 13, 2021	17.95	18.70	17.82	17.82
2505	NASDAQ	HSON	Wed, May 12, 2021	18.65	18.72	18.14	18.14
2504	NASDAQ	HSON	Tue, May 11, 2021	18.15	18.50	17.91	18.35
2503	NASDAQ	HSON	Mon, May 10, 2021	18.87	19.00	18.02	18.04
2502	NASDAQ	HSON	Fri, May 7, 2021	17.55	18.95	17.55	18.52
2501	NASDAQ	HSON	Thu, May 6, 2021	18.52	18.96	17.87	18.18
2500	NASDAQ	HSON	Wed, May 5, 2021	18.92	18.92	17.86	18.52
2499	NASDAQ	HSON	Tue, May 4, 2021	17.88	18.35	17.88	17.89
2498	NASDAQ	HSON	Mon, May 3, 2021	18.02	18.49	17.57	18.05
2497	NASDAQ	HSON	Fri, Apr 30, 2021	17.68	17.88	17.55	17.75
2496	NASDAQ	HSON	Thu, Apr 29, 2021	18.03	18.24	17.78	17.78
2495	NASDAQ	HSON	Wed, Apr 28, 2021	18.24	18.24	17.60	17.78
2494	NASDAQ	HSON	Tue, Apr 27, 2021	18.11	18.24	17.18	17.73
2493	NASDAQ	HSON	Mon, Apr 26, 2021	17.58	17.58	17.30	17.30
2492	NASDAQ	HSON	Fri, Apr 23, 2021	17.49	17.49	17.12	17.38
2491	NASDAQ	HSON	Thu, Apr 22, 2021	17.58	17.58	17.58	17.58
2490	NASDAQ	HSON	Wed, Apr 21, 2021	17.24	17.32	17.17	17.21
2489	NASDAQ	HSON	Tue, Apr 20, 2021	17.17	17.49	16.93	17.03
2488	NASDAQ	HSON	Mon, Apr 19, 2021	17.71	17.95	16.85	16.85
2487	NASDAQ	HSON	Fri, Apr 16, 2021	17.66	17.68	17.63	17.63
2486	NASDAQ	HSON	Thu, Apr 15, 2021	17.39	17.42	17.30	17.42
2485	NASDAQ	HSON	Wed, Apr 14, 2021	17.28	17.51	17.28	17.49
2484	NASDAQ	HSON	Tue, Apr 13, 2021	17.40	17.99	17.40	17.63
2483	NASDAQ	HSON	Mon, Apr 12, 2021	18.18	18.18	17.66	17.66
2482	NASDAQ	HSON	Fri, Apr 9, 2021	17.52	18.77	17.40	18.13
2481	NASDAQ	HSON	Thu, Apr 8, 2021	16.68	19.00	16.68	17.17
2480	NASDAQ	HSON	Wed, Apr 7, 2021	16.86	16.86	16.65	16.75
2479	NASDAQ	HSON	Tue, Apr 6, 2021	0.00	0.00	0.00	16.85
2478	NASDAQ	HSON	Mon, Apr 5, 2021	16.68	16.95	16.60	16.85
2477	NASDAQ	HSON	Thu, Apr 1, 2021	16.64	16.75	16.55	16.60
2476	NASDAQ	HSON	Wed, Mar 31, 2021	17.20	17.95	16.51	16.60
2475	NASDAQ	HSON	Tue, Mar 30, 2021	16.51	17.50	16.51	17.20
2474	NASDAQ	HSON	Mon, Mar 29, 2021	17.06	17.25	16.58	16.58
2473	NASDAQ	HSON	Fri, Mar 26, 2021	17.14	17.55	17.00	17.27
2472	NASDAQ	HSON	Thu, Mar 25, 2021	16.62	17.95	16.62	16.94
2471	NASDAQ	HSON	Wed, Mar 24, 2021	17.21	17.77	16.75	16.75
2470	NASDAQ	HSON	Tue, Mar 23, 2021	17.86	18.27	17.03	17.40
2469	NASDAQ	HSON	Mon, Mar 22, 2021	16.75	17.81	16.66	17.81
2468	NASDAQ	HSON	Fri, Mar 19, 2021	16.55	16.75	16.55	16.60
2467	NASDAQ	HSON	Thu, Mar 18, 2021	16.48	16.86	16.48	16.71
2466	NASDAQ	HSON	Wed, Mar 17, 2021	16.72	16.94	16.55	16.70
2465	NASDAQ	HSON	Tue, Mar 16, 2021	16.07	16.91	16.07	16.82
2464	NASDAQ	HSON	Mon, Mar 15, 2021	16.93	16.93	16.48	16.81
2463	NASDAQ	HSON	Fri, Mar 12, 2021	16.08	17.15	16.03	16.74
2462	NASDAQ	HSON	Thu, Mar 11, 2021	14.90	16.15	14.90	16.10
2461	NASDAQ	HSON	Wed, Mar 10, 2021	14.16	14.51	14.16	14.50
2460	NASDAQ	HSON	Tue, Mar 9, 2021	14.10	14.68	14.10	14.66
2459	NASDAQ	HSON	Mon, Mar 8, 2021	14.03	14.03	14.03	14.03
2458	NASDAQ	HSON	Fri, Mar 5, 2021	14.15	14.15	14.00	14.04
2457	NASDAQ	HSON	Thu, Mar 4, 2021	14.41	14.48	14.15	14.15
2456	NASDAQ	HSON	Wed, Mar 3, 2021	14.50	14.56	13.01	14.10
2455	NASDAQ	HSON	Tue, Mar 2, 2021	14.73	14.73	14.73	14.73
2454	NASDAQ	HSON	Mon, Mar 1, 2021	15.33	15.35	14.95	15.25
2453	NASDAQ	HSON	Fri, Feb 26, 2021	15.55	15.95	14.92	15.47
2452	NASDAQ	HSON	Thu, Feb 25, 2021	16.00	16.00	15.87	15.87
2451	NASDAQ	HSON	Wed, Feb 24, 2021	14.95	16.00	14.95	15.98
2450	NASDAQ	HSON	Tue, Feb 23, 2021	14.73	15.50	14.73	14.95
2449	NASDAQ	HSON	Mon, Feb 22, 2021	14.86	15.39	14.26	14.90
2448	NASDAQ	HSON	Fri, Feb 19, 2021	14.80	15.16	14.75	15.16
2447	NASDAQ	HSON	Thu, Feb 18, 2021	15.17	15.17	15.03	15.03
2446	NASDAQ	HSON	Wed, Feb 17, 2021	15.11	15.20	15.00	15.07
2445	NASDAQ	HSON	Tue, Feb 16, 2021	15.25	15.35	15.00	15.00
2444	NASDAQ	HSON	Fri, Feb 12, 2021	15.01	15.45	15.00	15.35
2443	NASDAQ	HSON	Thu, Feb 11, 2021	15.33	15.50	15.01	15.24
2442	NASDAQ	HSON	Wed, Feb 10, 2021	16.00	16.00	15.43	15.85
2441	NASDAQ	HSON	Tue, Feb 9, 2021	15.60	16.56	15.55	16.18
2440	NASDAQ	HSON	Mon, Feb 8, 2021	14.74	15.69	14.69	15.50
2439	NASDAQ	HSON	Fri, Feb 5, 2021	15.45	15.45	14.81	14.81
2438	NASDAQ	HSON	Thu, Feb 4, 2021	14.50	15.25	14.50	14.81
2437	NASDAQ	HSON	Wed, Feb 3, 2021	14.14	14.31	13.50	13.90
2436	NASDAQ	HSON	Tue, Feb 2, 2021	15.00	15.00	14.33	14.33
2435	NASDAQ	HSON	Mon, Feb 1, 2021	15.35	15.49	14.42	14.70
2434	NASDAQ	HSON	Fri, Jan 29, 2021	14.68	15.96	14.68	15.66
2433	NASDAQ	HSON	Thu, Jan 28, 2021	15.26	15.27	14.40	14.44
2432	NASDAQ	HSON	Wed, Jan 27, 2021	13.98	15.11	13.90	14.54
2431	NASDAQ	HSON	Tue, Jan 26, 2021	13.15	13.98	13.15	13.95
2430	NASDAQ	HSON	Mon, Jan 25, 2021	13.33	13.33	12.79	12.98
2429	NASDAQ	HSON	Fri, Jan 22, 2021	12.77	13.58	12.77	13.43
2428	NASDAQ	HSON	Thu, Jan 21, 2021	11.60	14.17	11.60	13.00
2427	NASDAQ	HSON	Wed, Jan 20, 2021	11.25	11.25	11.25	11.25
2426	NASDAQ	HSON	Tue, Jan 19, 2021	11.01	11.01	11.01	11.01
2425	NASDAQ	HSON	Fri, Jan 15, 2021	11.36	11.37	11.26	11.28
2424	NASDAQ	HSON	Thu, Jan 14, 2021	11.19	11.37	11.19	11.25
2423	NASDAQ	HSON	Wed, Jan 13, 2021	11.27	11.27	11.21	11.21
2422	NASDAQ	HSON	Tue, Jan 12, 2021	11.06	11.32	11.06	11.32
2421	NASDAQ	HSON	Mon, Jan 11, 2021	10.66	11.06	10.66	11.00
2420	NASDAQ	HSON	Fri, Jan 8, 2021	10.60	10.77	10.60	10.69
2419	NASDAQ	HSON	Thu, Jan 7, 2021	10.59	10.59	10.50	10.58
2418	NASDAQ	HSON	Wed, Jan 6, 2021	10.58	10.58	10.36	10.36
2417	NASDAQ	HSON	Tue, Jan 5, 2021	10.42	10.54	10.39	10.54
2416	NASDAQ	HSON	Mon, Jan 4, 2021	10.46	10.47	10.41	10.42
2415	NASDAQ	HSON	Thu, Dec 31, 2020	10.42	10.70	10.35	10.50
2414	NASDAQ	HSON	Wed, Dec 30, 2020	10.29	11.48	10.13	10.75
2413	NASDAQ	HSON	Tue, Dec 29, 2020	10.30	10.30	10.05	10.29
2412	NASDAQ	HSON	Mon, Dec 28, 2020	10.50	10.50	10.24	10.48
2411	NASDAQ	HSON	Thu, Dec 24, 2020	10.44	10.74	10.44	10.74
2410	NASDAQ	HSON	Wed, Dec 23, 2020	10.45	10.45	10.32	10.32
2409	NASDAQ	HSON	Tue, Dec 22, 2020	10.51	10.51	10.00	10.32
2408	NASDAQ	HSON	Mon, Dec 21, 2020	10.17	10.41	9.99	10.10
2407	NASDAQ	HSON	Fri, Dec 18, 2020	10.50	10.50	10.02	10.02
2406	NASDAQ	HSON	Thu, Dec 17, 2020	10.88	10.88	10.55	10.55
2405	NASDAQ	HSON	Wed, Dec 16, 2020	10.55	10.94	10.49	10.49
2404	NASDAQ	HSON	Tue, Dec 15, 2020	10.55	10.67	10.42	10.67
2403	NASDAQ	HSON	Mon, Dec 14, 2020	10.60	10.60	10.40	10.58
2402	NASDAQ	HSON	Fri, Dec 11, 2020	10.21	10.55	10.21	10.55
2401	NASDAQ	HSON	Thu, Dec 10, 2020	10.54	10.83	10.21	10.51
2400	NASDAQ	HSON	Wed, Dec 9, 2020	11.04	11.04	10.41	10.52
2399	NASDAQ	HSON	Tue, Dec 8, 2020	11.06	11.87	10.95	11.14
2398	NASDAQ	HSON	Mon, Dec 7, 2020	10.89	11.96	10.89	11.08
2397	NASDAQ	HSON	Fri, Dec 4, 2020	11.50	11.93	11.50	11.83
2396	NASDAQ	HSON	Thu, Dec 3, 2020	10.88	10.88	10.50	10.88
2395	NASDAQ	HSON	Wed, Dec 2, 2020	10.49	10.80	10.49	10.75
2394	NASDAQ	HSON	Tue, Dec 1, 2020	10.21	10.58	10.14	10.58
2393	NASDAQ	HSON	Mon, Nov 30, 2020	10.07	10.18	10.02	10.17
2392	NASDAQ	HSON	Fri, Nov 27, 2020	10.12	10.15	10.00	10.02
2391	NASDAQ	HSON	Wed, Nov 25, 2020	10.15	10.16	10.12	10.12
2390	NASDAQ	HSON	Tue, Nov 24, 2020	10.08	10.18	9.81	9.81
2389	NASDAQ	HSON	Mon, Nov 23, 2020	10.10	10.10	9.81	9.81
2388	NASDAQ	HSON	Fri, Nov 20, 2020	10.20	10.20	9.77	9.77
2387	NASDAQ	HSON	Thu, Nov 19, 2020	10.31	10.32	10.30	10.30
2386	NASDAQ	HSON	Wed, Nov 18, 2020	0.00	0.00	0.00	10.31
2385	NASDAQ	HSON	Tue, Nov 17, 2020	9.76	10.31	9.72	10.31
2384	NASDAQ	HSON	Mon, Nov 16, 2020	10.08	10.08	10.00	10.01
2383	NASDAQ	HSON	Fri, Nov 13, 2020	10.07	10.09	9.74	10.00
2382	NASDAQ	HSON	Thu, Nov 12, 2020	10.02	10.03	10.02	10.03
2381	NASDAQ	HSON	Wed, Nov 11, 2020	10.60	10.60	10.08	10.08
2380	NASDAQ	HSON	Tue, Nov 10, 2020	0.00	0.00	0.00	9.91
2379	NASDAQ	HSON	Mon, Nov 9, 2020	10.50	10.50	9.86	9.91
2378	NASDAQ	HSON	Fri, Nov 6, 2020	10.10	10.12	9.71	9.71
2377	NASDAQ	HSON	Thu, Nov 5, 2020	9.89	9.97	9.59	9.60
2376	NASDAQ	HSON	Tue, Nov 3, 2020	10.10	10.10	10.10	10.10
2375	NASDAQ	HSON	Mon, Nov 2, 2020	10.42	10.47	10.10	10.10
2374	NASDAQ	HSON	Fri, Oct 30, 2020	10.37	10.41	10.30	10.30
2373	NASDAQ	HSON	Thu, Oct 29, 2020	10.43	10.63	10.41	10.63
2372	NASDAQ	HSON	Wed, Oct 28, 2020	10.05	10.57	10.05	10.52
2371	NASDAQ	HSON	Tue, Oct 27, 2020	10.15	10.18	10.15	10.18
2370	NASDAQ	HSON	Mon, Oct 26, 2020	10.14	10.14	10.04	10.04
2369	NASDAQ	HSON	Fri, Oct 23, 2020	10.17	10.17	10.17	10.17
2368	NASDAQ	HSON	Thu, Oct 22, 2020	9.89	10.19	9.89	10.10
2367	NASDAQ	HSON	Wed, Oct 21, 2020	10.04	10.12	9.71	9.89
2366	NASDAQ	HSON	Tue, Oct 20, 2020	10.09	10.12	10.01	10.11
2365	NASDAQ	HSON	Mon, Oct 19, 2020	10.11	10.15	10.01	10.03
2364	NASDAQ	HSON	Fri, Oct 16, 2020	10.10	10.10	10.00	10.04
2363	NASDAQ	HSON	Thu, Oct 15, 2020	10.10	10.17	10.01	10.01
2362	NASDAQ	HSON	Wed, Oct 14, 2020	10.05	10.05	9.95	10.04
2361	NASDAQ	HSON	Tue, Oct 13, 2020	9.88	10.16	9.77	9.94
2360	NASDAQ	HSON	Mon, Oct 12, 2020	9.91	10.00	9.89	9.89
2359	NASDAQ	HSON	Fri, Oct 9, 2020	10.01	10.01	9.85	9.91
2358	NASDAQ	HSON	Thu, Oct 8, 2020	10.00	10.00	9.90	9.90
2357	NASDAQ	HSON	Wed, Oct 7, 2020	10.13	10.13	10.05	10.05
2356	NASDAQ	HSON	Tue, Oct 6, 2020	9.95	10.15	9.87	9.97
2355	NASDAQ	HSON	Mon, Oct 5, 2020	9.87	10.13	9.80	10.06
2354	NASDAQ	HSON	Fri, Oct 2, 2020	9.37	9.83	9.37	9.71
2353	NASDAQ	HSON	Thu, Oct 1, 2020	9.69	9.69	9.38	9.38
2352	NASDAQ	HSON	Wed, Sep 30, 2020	9.68	9.68	9.68	9.68
2351	NASDAQ	HSON	Tue, Sep 29, 2020	9.62	9.64	9.54	9.54
2350	NASDAQ	HSON	Mon, Sep 28, 2020	9.75	9.75	9.75	9.75
2349	NASDAQ	HSON	Fri, Sep 25, 2020	9.37	9.61	9.37	9.61
2348	NASDAQ	HSON	Thu, Sep 24, 2020	9.48	9.48	9.11	9.30
2347	NASDAQ	HSON	Wed, Sep 23, 2020	9.44	9.52	9.39	9.39
2346	NASDAQ	HSON	Tue, Sep 22, 2020	9.45	9.74	9.42	9.57
2345	NASDAQ	HSON	Mon, Sep 21, 2020	9.66	9.76	9.50	9.51
2344	NASDAQ	HSON	Fri, Sep 18, 2020	9.52	9.70	9.52	9.69
2343	NASDAQ	HSON	Thu, Sep 17, 2020	9.57	9.64	9.24	9.64
2342	NASDAQ	HSON	Wed, Sep 16, 2020	9.66	9.66	9.58	9.58
2341	NASDAQ	HSON	Tue, Sep 15, 2020	9.71	9.71	9.54	9.62
2340	NASDAQ	HSON	Mon, Sep 14, 2020	9.61	9.72	9.50	9.63
2339	NASDAQ	HSON	Fri, Sep 11, 2020	9.66	9.75	9.35	9.40
2338	NASDAQ	HSON	Thu, Sep 10, 2020	9.64	9.64	9.54	9.54
2337	NASDAQ	HSON	Wed, Sep 9, 2020	9.60	9.69	9.34	9.62
2336	NASDAQ	HSON	Tue, Sep 8, 2020	9.57	9.58	9.31	9.58
2335	NASDAQ	HSON	Fri, Sep 4, 2020	9.71	9.79	9.30	9.35
2334	NASDAQ	HSON	Thu, Sep 3, 2020	9.67	9.73	9.50	9.50
2333	NASDAQ	HSON	Wed, Sep 2, 2020	9.67	9.83	9.67	9.75
2332	NASDAQ	HSON	Tue, Sep 1, 2020	9.70	9.76	9.62	9.68
2331	NASDAQ	HSON	Mon, Aug 31, 2020	9.82	9.82	9.57	9.61
2330	NASDAQ	HSON	Fri, Aug 28, 2020	9.80	9.80	9.68	9.77
2329	NASDAQ	HSON	Thu, Aug 27, 2020	0.00	0.00	0.00	9.80
2328	NASDAQ	HSON	Wed, Aug 26, 2020	9.78	9.81	9.70	9.80
2327	NASDAQ	HSON	Tue, Aug 25, 2020	9.85	9.85	9.77	9.77
2326	NASDAQ	HSON	Mon, Aug 24, 2020	9.84	9.93	9.81	9.82
2325	NASDAQ	HSON	Fri, Aug 21, 2020	9.82	9.85	9.76	9.82
2324	NASDAQ	HSON	Thu, Aug 20, 2020	9.87	9.87	9.75	9.81
2323	NASDAQ	HSON	Wed, Aug 19, 2020	9.71	9.78	9.71	9.77
2322	NASDAQ	HSON	Tue, Aug 18, 2020	9.59	9.65	9.58	9.65
2321	NASDAQ	HSON	Mon, Aug 17, 2020	9.65	9.65	9.57	9.57
2320	NASDAQ	HSON	Fri, Aug 14, 2020	9.80	9.80	9.80	9.80
2319	NASDAQ	HSON	Thu, Aug 13, 2020	9.54	9.54	9.50	9.50
2318	NASDAQ	HSON	Wed, Aug 12, 2020	9.50	9.55	9.50	9.51
2317	NASDAQ	HSON	Tue, Aug 11, 2020	9.82	9.96	9.24	9.26
2316	NASDAQ	HSON	Mon, Aug 10, 2020	10.02	10.02	9.77	9.77
2315	NASDAQ	HSON	Fri, Aug 7, 2020	9.82	9.82	9.82	9.82
2314	NASDAQ	HSON	Thu, Aug 6, 2020	10.00	10.12	9.65	9.75
2313	NASDAQ	HSON	Wed, Aug 5, 2020	9.71	10.18	9.71	10.16
2312	NASDAQ	HSON	Tue, Aug 4, 2020	9.90	10.01	9.89	10.01
2311	NASDAQ	HSON	Mon, Aug 3, 2020	9.25	10.03	9.25	9.90
2310	NASDAQ	HSON	Fri, Jul 31, 2020	9.42	9.43	9.30	9.31
2309	NASDAQ	HSON	Thu, Jul 30, 2020	9.38	9.43	9.30	9.43
2308	NASDAQ	HSON	Wed, Jul 29, 2020	9.35	9.38	9.35	9.38
2307	NASDAQ	HSON	Tue, Jul 28, 2020	9.25	9.38	9.25	9.38
2306	NASDAQ	HSON	Mon, Jul 27, 2020	9.32	9.34	9.25	9.26
2305	NASDAQ	HSON	Fri, Jul 24, 2020	9.30	9.36	9.30	9.34
2304	NASDAQ	HSON	Thu, Jul 23, 2020	9.24	9.31	9.24	9.31
2303	NASDAQ	HSON	Wed, Jul 22, 2020	9.10	9.38	9.06	9.19
2302	NASDAQ	HSON	Tue, Jul 21, 2020	9.11	9.12	9.06	9.10
2301	NASDAQ	HSON	Mon, Jul 20, 2020	8.98	9.11	8.87	9.11
2300	NASDAQ	HSON	Fri, Jul 17, 2020	8.95	8.98	8.90	8.98
2299	NASDAQ	HSON	Thu, Jul 16, 2020	8.81	8.97	8.81	8.83
2298	NASDAQ	HSON	Wed, Jul 15, 2020	8.94	8.98	8.65	8.95
2297	NASDAQ	HSON	Tue, Jul 14, 2020	8.80	8.91	8.69	8.91
2296	NASDAQ	HSON	Mon, Jul 13, 2020	8.93	8.93	8.63	8.82
2295	NASDAQ	HSON	Fri, Jul 10, 2020	8.82	8.88	8.78	8.78
2294	NASDAQ	HSON	Thu, Jul 9, 2020	8.82	8.83	8.77	8.77
2293	NASDAQ	HSON	Wed, Jul 8, 2020	8.90	8.90	8.85	8.85
2292	NASDAQ	HSON	Tue, Jul 7, 2020	8.83	8.84	8.79	8.81
2291	NASDAQ	HSON	Mon, Jul 6, 2020	8.88	8.99	8.82	8.85
2290	NASDAQ	HSON	Thu, Jul 2, 2020	8.93	8.93	8.89	8.89
2289	NASDAQ	HSON	Wed, Jul 1, 2020	8.66	8.93	8.64	8.88
2288	NASDAQ	HSON	Tue, Jun 30, 2020	8.71	8.97	8.64	8.80
2287	NASDAQ	HSON	Mon, Jun 29, 2020	9.10	9.10	8.52	8.60
2286	NASDAQ	HSON	Fri, Jun 26, 2020	8.87	8.89	8.38	8.38
2285	NASDAQ	HSON	Thu, Jun 25, 2020	9.00	9.02	8.83	8.83
2284	NASDAQ	HSON	Wed, Jun 24, 2020	0.00	0.00	0.00	9.09
2283	NASDAQ	HSON	Tue, Jun 23, 2020	9.05	9.10	9.03	9.09
2282	NASDAQ	HSON	Mon, Jun 22, 2020	9.07	9.10	8.87	9.08
2281	NASDAQ	HSON	Fri, Jun 19, 2020	8.97	9.13	8.95	9.10
2280	NASDAQ	HSON	Thu, Jun 18, 2020	8.96	9.09	8.83	9.06
2279	NASDAQ	HSON	Wed, Jun 17, 2020	8.90	8.96	8.76	8.96
2278	NASDAQ	HSON	Tue, Jun 16, 2020	8.89	9.01	8.80	8.83
2277	NASDAQ	HSON	Mon, Jun 15, 2020	8.90	9.12	8.90	9.05
2276	NASDAQ	HSON	Fri, Jun 12, 2020	8.80	9.00	8.80	9.00
2275	NASDAQ	HSON	Thu, Jun 11, 2020	8.90	8.90	8.85	8.85
2274	NASDAQ	HSON	Wed, Jun 10, 2020	8.96	8.96	8.89	8.89
2273	NASDAQ	HSON	Tue, Jun 9, 2020	8.85	8.95	8.80	8.88
2272	NASDAQ	HSON	Mon, Jun 8, 2020	8.90	9.00	8.77	8.79
2271	NASDAQ	HSON	Fri, Jun 5, 2020	8.91	8.91	8.85	8.85
2270	NASDAQ	HSON	Thu, Jun 4, 2020	8.95	8.95	8.74	8.74
2269	NASDAQ	HSON	Wed, Jun 3, 2020	8.85	8.94	8.83	8.85
2268	NASDAQ	HSON	Tue, Jun 2, 2020	0.00	0.00	0.00	8.90
2267	NASDAQ	HSON	Mon, Jun 1, 2020	8.57	8.90	8.56	8.90
2266	NASDAQ	HSON	Fri, May 29, 2020	8.65	8.90	8.65	8.66
2265	NASDAQ	HSON	Thu, May 28, 2020	8.98	8.98	8.65	8.65
2264	NASDAQ	HSON	Wed, May 27, 2020	9.07	9.07	8.83	8.90
2263	NASDAQ	HSON	Tue, May 26, 2020	9.18	9.18	8.94	8.99
2262	NASDAQ	HSON	Fri, May 22, 2020	8.81	9.13	8.81	9.13
2261	NASDAQ	HSON	Thu, May 21, 2020	8.75	8.75	8.75	8.75
2260	NASDAQ	HSON	Wed, May 20, 2020	9.13	9.13	9.13	9.13
2259	NASDAQ	HSON	Tue, May 19, 2020	9.16	9.16	9.14	9.14
2258	NASDAQ	HSON	Mon, May 18, 2020	9.12	9.15	8.84	9.00
2257	NASDAQ	HSON	Fri, May 15, 2020	8.99	9.00	8.99	9.00
2256	NASDAQ	HSON	Thu, May 14, 2020	8.85	8.90	8.79	8.79
2255	NASDAQ	HSON	Wed, May 13, 2020	9.04	9.12	8.75	8.75
2254	NASDAQ	HSON	Tue, May 12, 2020	9.20	9.20	9.20	9.20
2253	NASDAQ	HSON	Mon, May 11, 2020	9.27	9.27	9.00	9.00
2252	NASDAQ	HSON	Fri, May 8, 2020	9.25	9.35	9.25	9.35
2251	NASDAQ	HSON	Thu, May 7, 2020	9.40	9.40	9.40	9.40
2250	NASDAQ	HSON	Wed, May 6, 2020	9.44	9.45	9.35	9.45
2249	NASDAQ	HSON	Tue, May 5, 2020	9.50	9.50	9.40	9.45
2248	NASDAQ	HSON	Mon, May 4, 2020	9.25	9.35	9.25	9.35
2247	NASDAQ	HSON	Fri, May 1, 2020	9.25	9.26	9.25	9.25
2246	NASDAQ	HSON	Thu, Apr 30, 2020	9.42	9.43	9.42	9.43
2245	NASDAQ	HSON	Wed, Apr 29, 2020	9.40	9.50	9.40	9.46
2244	NASDAQ	HSON	Tue, Apr 28, 2020	0.00	0.00	0.00	9.42
2243	NASDAQ	HSON	Mon, Apr 27, 2020	9.42	9.42	9.42	9.42
2242	NASDAQ	HSON	Fri, Apr 24, 2020	9.49	9.49	9.49	9.49
2241	NASDAQ	HSON	Thu, Apr 23, 2020	9.49	9.50	9.39	9.49
2240	NASDAQ	HSON	Wed, Apr 22, 2020	9.37	9.37	9.32	9.32
2239	NASDAQ	HSON	Tue, Apr 21, 2020	9.29	9.33	9.29	9.33
2238	NASDAQ	HSON	Mon, Apr 20, 2020	9.11	9.31	8.91	9.31
2237	NASDAQ	HSON	Fri, Apr 17, 2020	9.02	9.14	8.92	9.13
2236	NASDAQ	HSON	Thu, Apr 16, 2020	8.99	9.13	8.67	8.67
2235	NASDAQ	HSON	Wed, Apr 15, 2020	9.01	9.04	8.88	8.95
2234	NASDAQ	HSON	Tue, Apr 14, 2020	9.14	9.14	9.09	9.09
2233	NASDAQ	HSON	Mon, Apr 13, 2020	9.21	9.26	9.14	9.14
2232	NASDAQ	HSON	Thu, Apr 9, 2020	9.33	9.33	9.21	9.21
2231	NASDAQ	HSON	Wed, Apr 8, 2020	9.31	9.33	9.21	9.33
2230	NASDAQ	HSON	Tue, Apr 7, 2020	8.99	9.34	8.99	9.34
2229	NASDAQ	HSON	Mon, Apr 6, 2020	9.22	9.26	8.81	9.01
2228	NASDAQ	HSON	Fri, Apr 3, 2020	9.20	9.20	8.78	8.78
2227	NASDAQ	HSON	Thu, Apr 2, 2020	8.94	9.25	8.94	9.05
2226	NASDAQ	HSON	Wed, Apr 1, 2020	8.71	8.82	8.59	8.80
2225	NASDAQ	HSON	Tue, Mar 31, 2020	8.74	9.22	8.55	8.55
2224	NASDAQ	HSON	Mon, Mar 30, 2020	7.96	8.64	7.65	7.65
2223	NASDAQ	HSON	Fri, Mar 27, 2020	7.00	7.09	6.92	6.93
2222	NASDAQ	HSON	Thu, Mar 26, 2020	6.86	6.96	6.79	6.79
2221	NASDAQ	HSON	Wed, Mar 25, 2020	7.00	7.00	6.77	6.77
2220	NASDAQ	HSON	Tue, Mar 24, 2020	6.85	6.91	6.62	6.62
2219	NASDAQ	HSON	Mon, Mar 23, 2020	7.14	7.14	6.40	6.62
2218	NASDAQ	HSON	Fri, Mar 20, 2020	7.24	7.28	7.10	7.10
2217	NASDAQ	HSON	Thu, Mar 19, 2020	7.97	7.99	7.97	7.99
2216	NASDAQ	HSON	Wed, Mar 18, 2020	7.62	7.89	6.06	7.75
2215	NASDAQ	HSON	Tue, Mar 17, 2020	8.43	8.51	8.17	8.49
2214	NASDAQ	HSON	Mon, Mar 16, 2020	8.23	8.74	7.89	8.59
2213	NASDAQ	HSON	Fri, Mar 13, 2020	8.86	8.86	8.36	8.76
2212	NASDAQ	HSON	Thu, Mar 12, 2020	8.88	8.88	8.17	8.60
2211	NASDAQ	HSON	Wed, Mar 11, 2020	9.65	9.70	9.50	9.50
2210	NASDAQ	HSON	Tue, Mar 10, 2020	9.94	9.94	9.94	9.94
2209	NASDAQ	HSON	Mon, Mar 9, 2020	9.90	9.90	9.55	9.55
2208	NASDAQ	HSON	Fri, Mar 6, 2020	10.05	10.05	9.90	9.90
2207	NASDAQ	HSON	Thu, Mar 5, 2020	10.05	10.05	10.05	10.05
2206	NASDAQ	HSON	Wed, Mar 4, 2020	0.00	0.00	0.00	9.98
2205	NASDAQ	HSON	Tue, Mar 3, 2020	0.00	0.00	0.00	9.98
2204	NASDAQ	HSON	Mon, Mar 2, 2020	9.52	10.08	9.52	9.98
2203	NASDAQ	HSON	Fri, Feb 28, 2020	10.10	10.26	10.10	10.19
2202	NASDAQ	HSON	Thu, Feb 27, 2020	10.45	10.45	9.99	10.00
2201	NASDAQ	HSON	Wed, Feb 26, 2020	10.78	10.79	10.35	10.35
2200	NASDAQ	HSON	Tue, Feb 25, 2020	10.71	10.84	10.71	10.84
2199	NASDAQ	HSON	Mon, Feb 24, 2020	10.99	10.99	10.80	10.90
2198	NASDAQ	HSON	Fri, Feb 21, 2020	11.50	11.50	11.00	11.01
2197	NASDAQ	HSON	Thu, Feb 20, 2020	11.68	11.68	11.68	11.68
2196	NASDAQ	HSON	Wed, Feb 19, 2020	0.00	0.00	0.00	11.95
2195	NASDAQ	HSON	Tue, Feb 18, 2020	11.65	11.95	11.65	11.95
2194	NASDAQ	HSON	Fri, Feb 14, 2020	0.00	0.00	0.00	12.07
2193	NASDAQ	HSON	Thu, Feb 13, 2020	12.15	12.15	12.07	12.07
2192	NASDAQ	HSON	Wed, Feb 12, 2020	12.27	12.31	12.27	12.27
2191	NASDAQ	HSON	Tue, Feb 11, 2020	12.20	12.20	12.11	12.20
2190	NASDAQ	HSON	Mon, Feb 10, 2020	12.07	12.07	11.88	12.00
2189	NASDAQ	HSON	Fri, Feb 7, 2020	0.00	0.00	0.00	12.25
2188	NASDAQ	HSON	Thu, Feb 6, 2020	12.03	12.25	12.03	12.25
2187	NASDAQ	HSON	Wed, Feb 5, 2020	12.16	12.31	12.16	12.31
2186	NASDAQ	HSON	Tue, Feb 4, 2020	12.31	12.31	12.31	12.31
2185	NASDAQ	HSON	Mon, Feb 3, 2020	12.22	12.22	12.20	12.20
2184	NASDAQ	HSON	Fri, Jan 31, 2020	12.02	12.13	12.02	12.07
2183	NASDAQ	HSON	Thu, Jan 30, 2020	12.45	12.45	12.03	12.04
2182	NASDAQ	HSON	Wed, Jan 29, 2020	13.10	13.10	12.07	12.09
2181	NASDAQ	HSON	Tue, Jan 28, 2020	0.00	0.00	0.00	12.60
2180	NASDAQ	HSON	Mon, Jan 27, 2020	12.60	12.60	12.60	12.60
2179	NASDAQ	HSON	Fri, Jan 24, 2020	12.80	13.00	12.76	13.00
2178	NASDAQ	HSON	Thu, Jan 23, 2020	12.76	13.10	12.76	13.10
2177	NASDAQ	HSON	Wed, Jan 22, 2020	13.00	13.06	12.88	13.06
2176	NASDAQ	HSON	Tue, Jan 21, 2020	12.76	12.88	12.70	12.88
2175	NASDAQ	HSON	Fri, Jan 17, 2020	13.02	13.05	12.96	13.00
2174	NASDAQ	HSON	Thu, Jan 16, 2020	12.84	13.02	12.84	13.00
2173	NASDAQ	HSON	Wed, Jan 15, 2020	12.88	12.89	12.81	12.81
2172	NASDAQ	HSON	Tue, Jan 14, 2020	12.39	12.90	12.37	12.90
2171	NASDAQ	HSON	Mon, Jan 13, 2020	0.00	0.00	0.00	12.00
2170	NASDAQ	HSON	Fri, Jan 10, 2020	12.07	12.45	12.00	12.00
2169	NASDAQ	HSON	Thu, Jan 9, 2020	0.00	0.00	0.00	12.00
2168	NASDAQ	HSON	Wed, Jan 8, 2020	11.90	12.05	11.84	12.00
2167	NASDAQ	HSON	Tue, Jan 7, 2020	0.00	0.00	0.00	12.02
2166	NASDAQ	HSON	Mon, Jan 6, 2020	11.68	12.03	11.68	12.02
2165	NASDAQ	HSON	Fri, Jan 3, 2020	12.00	12.57	12.00	12.28
2164	NASDAQ	HSON	Thu, Jan 2, 2020	0.00	0.00	0.00	11.95
2163	NASDAQ	HSON	Tue, Dec 31, 2019	12.00	12.90	11.81	11.95
2162	NASDAQ	HSON	Mon, Dec 30, 2019	12.48	12.48	11.68	12.01
2161	NASDAQ	HSON	Fri, Dec 27, 2019	12.40	12.51	12.40	12.51
2160	NASDAQ	HSON	Thu, Dec 26, 2019	12.50	12.70	12.33	12.70
2159	NASDAQ	HSON	Tue, Dec 24, 2019	12.90	12.90	12.90	12.90
2158	NASDAQ	HSON	Mon, Dec 23, 2019	12.38	12.38	12.38	12.38
2157	NASDAQ	HSON	Fri, Dec 20, 2019	12.87	12.87	12.35	12.38
2156	NASDAQ	HSON	Thu, Dec 19, 2019	12.67	12.67	12.35	12.46
2155	NASDAQ	HSON	Wed, Dec 18, 2019	12.85	12.90	12.56	12.56
2154	NASDAQ	HSON	Tue, Dec 17, 2019	12.50	12.90	12.50	12.55
2153	NASDAQ	HSON	Mon, Dec 16, 2019	12.50	12.50	12.42	12.50
2152	NASDAQ	HSON	Fri, Dec 13, 2019	12.49	12.49	12.33	12.42
2151	NASDAQ	HSON	Thu, Dec 12, 2019	0.00	0.00	0.00	12.50
2150	NASDAQ	HSON	Wed, Dec 11, 2019	12.50	12.50	12.44	12.50
2149	NASDAQ	HSON	Tue, Dec 10, 2019	0.00	0.00	0.00	12.48
2148	NASDAQ	HSON	Mon, Dec 9, 2019	12.50	12.50	12.48	12.48
2147	NASDAQ	HSON	Fri, Dec 6, 2019	12.33	12.76	12.33	12.40
2146	NASDAQ	HSON	Thu, Dec 5, 2019	12.73	12.74	12.73	12.74
2145	NASDAQ	HSON	Wed, Dec 4, 2019	12.45	12.84	12.45	12.60
2144	NASDAQ	HSON	Tue, Dec 3, 2019	12.49	12.49	12.46	12.46
2143	NASDAQ	HSON	Mon, Dec 2, 2019	12.30	12.50	12.24	12.50
2142	NASDAQ	HSON	Fri, Nov 29, 2019	0.00	0.00	0.00	12.15
2141	NASDAQ	HSON	Wed, Nov 27, 2019	12.29	12.30	12.15	12.15
2140	NASDAQ	HSON	Tue, Nov 26, 2019	12.15	12.30	12.14	12.30
2139	NASDAQ	HSON	Mon, Nov 25, 2019	12.15	12.15	12.15	12.15
2138	NASDAQ	HSON	Fri, Nov 22, 2019	12.00	12.03	12.00	12.03
2137	NASDAQ	HSON	Thu, Nov 21, 2019	12.10	12.10	12.00	12.00
2136	NASDAQ	HSON	Wed, Nov 20, 2019	12.17	12.58	11.72	11.77
2135	NASDAQ	HSON	Tue, Nov 19, 2019	0.00	0.00	0.00	12.15
2134	NASDAQ	HSON	Mon, Nov 18, 2019	0.00	0.00	0.00	12.15
2133	NASDAQ	HSON	Fri, Nov 15, 2019	12.10	12.17	12.10	12.15
2132	NASDAQ	HSON	Thu, Nov 14, 2019	0.00	0.00	0.00	12.10
2131	NASDAQ	HSON	Wed, Nov 13, 2019	0.00	0.00	0.00	12.10
2130	NASDAQ	HSON	Tue, Nov 12, 2019	12.05	12.14	12.05	12.10
2129	NASDAQ	HSON	Mon, Nov 11, 2019	12.16	12.17	12.16	12.17
2128	NASDAQ	HSON	Fri, Nov 8, 2019	0.00	0.00	0.00	12.17
2127	NASDAQ	HSON	Thu, Nov 7, 2019	12.06	12.17	12.00	12.17
2126	NASDAQ	HSON	Wed, Nov 6, 2019	12.03	12.03	12.03	12.03
2125	NASDAQ	HSON	Tue, Nov 5, 2019	11.88	12.30	11.75	11.81
2124	NASDAQ	HSON	Mon, Nov 4, 2019	12.00	12.00	11.22	11.99
2123	NASDAQ	HSON	Fri, Nov 1, 2019	11.61	12.00	11.50	12.00
2122	NASDAQ	HSON	Thu, Oct 31, 2019	0.00	0.00	0.00	11.11
2121	NASDAQ	HSON	Wed, Oct 30, 2019	0.00	0.00	0.00	11.11
2120	NASDAQ	HSON	Tue, Oct 29, 2019	11.11	11.11	11.11	11.11
2119	NASDAQ	HSON	Mon, Oct 28, 2019	11.09	11.30	11.06	11.30
2118	NASDAQ	HSON	Fri, Oct 25, 2019	0.00	0.00	0.00	11.59
2117	NASDAQ	HSON	Thu, Oct 24, 2019	0.00	0.00	0.00	11.59
2116	NASDAQ	HSON	Wed, Oct 23, 2019	11.59	11.59	11.59	11.59
2115	NASDAQ	HSON	Tue, Oct 22, 2019	11.24	11.98	11.24	11.60
2114	NASDAQ	HSON	Mon, Oct 21, 2019	11.70	11.70	11.50	11.50
2113	NASDAQ	HSON	Fri, Oct 18, 2019	11.05	11.05	10.82	10.90
2112	NASDAQ	HSON	Thu, Oct 17, 2019	11.02	11.12	10.95	10.96
2111	NASDAQ	HSON	Wed, Oct 16, 2019	11.84	11.85	11.20	11.20
2110	NASDAQ	HSON	Tue, Oct 15, 2019	11.84	12.00	11.84	11.86
2109	NASDAQ	HSON	Mon, Oct 14, 2019	11.90	11.93	11.90	11.93
2108	NASDAQ	HSON	Fri, Oct 11, 2019	11.84	11.85	11.79	11.85
2107	NASDAQ	HSON	Thu, Oct 10, 2019	11.96	11.96	11.69	11.80
2106	NASDAQ	HSON	Wed, Oct 9, 2019	11.94	11.99	11.94	11.99
2105	NASDAQ	HSON	Tue, Oct 8, 2019	11.70	11.93	11.70	11.93
2104	NASDAQ	HSON	Mon, Oct 7, 2019	11.70	11.70	11.70	11.70
2103	NASDAQ	HSON	Fri, Oct 4, 2019	11.71	11.71	11.70	11.70
2102	NASDAQ	HSON	Thu, Oct 3, 2019	11.80	11.86	11.71	11.86
2101	NASDAQ	HSON	Wed, Oct 2, 2019	12.19	12.19	11.70	11.70
2100	NASDAQ	HSON	Tue, Oct 1, 2019	12.26	12.30	12.26	12.27
2099	NASDAQ	HSON	Mon, Sep 30, 2019	12.14	12.31	12.14	12.24
2098	NASDAQ	HSON	Fri, Sep 27, 2019	0.00	0.00	0.00	11.70
2097	NASDAQ	HSON	Thu, Sep 26, 2019	12.30	12.30	11.70	11.70
2096	NASDAQ	HSON	Wed, Sep 25, 2019	12.05	12.05	11.74	11.74
2095	NASDAQ	HSON	Tue, Sep 24, 2019	12.59	12.59	12.02	12.20
2094	NASDAQ	HSON	Mon, Sep 23, 2019	12.39	12.90	12.29	12.89
2093	NASDAQ	HSON	Fri, Sep 20, 2019	11.79	12.28	11.70	12.28
2092	NASDAQ	HSON	Thu, Sep 19, 2019	11.55	11.85	11.55	11.70
2091	NASDAQ	HSON	Wed, Sep 18, 2019	11.95	12.21	11.51	11.51
2090	NASDAQ	HSON	Tue, Sep 17, 2019	11.50	12.12	11.50	11.91
2089	NASDAQ	HSON	Mon, Sep 16, 2019	11.68	11.99	11.56	11.99
2088	NASDAQ	HSON	Fri, Sep 13, 2019	11.91	11.99	11.90	11.94
2087	NASDAQ	HSON	Thu, Sep 12, 2019	11.85	11.98	11.20	11.98
2086	NASDAQ	HSON	Wed, Sep 11, 2019	12.34	12.40	11.90	11.90
2085	NASDAQ	HSON	Tue, Sep 10, 2019	11.56	11.99	11.54	11.94
2084	NASDAQ	HSON	Mon, Sep 9, 2019	12.00	12.00	11.71	11.71
2083	NASDAQ	HSON	Fri, Sep 6, 2019	11.64	11.91	11.20	11.75
2082	NASDAQ	HSON	Thu, Sep 5, 2019	12.11	12.21	11.46	11.53
2081	NASDAQ	HSON	Wed, Sep 4, 2019	11.99	12.00	11.69	11.88
2080	NASDAQ	HSON	Tue, Sep 3, 2019	12.11	12.11	11.75	11.75
2079	NASDAQ	HSON	Fri, Aug 30, 2019	12.10	12.11	11.95	12.02
2078	NASDAQ	HSON	Thu, Aug 29, 2019	12.10	12.31	11.90	11.91
2077	NASDAQ	HSON	Wed, Aug 28, 2019	12.16	12.19	11.75	11.75
2076	NASDAQ	HSON	Tue, Aug 27, 2019	12.26	12.36	11.95	11.95
2075	NASDAQ	HSON	Mon, Aug 26, 2019	12.40	12.70	12.00	12.35
2074	NASDAQ	HSON	Fri, Aug 23, 2019	12.49	12.58	12.12	12.58
2073	NASDAQ	HSON	Thu, Aug 22, 2019	12.46	12.66	12.29	12.50
2072	NASDAQ	HSON	Wed, Aug 21, 2019	12.60	12.65	12.50	12.50
2071	NASDAQ	HSON	Tue, Aug 20, 2019	12.41	12.90	12.40	12.90
2070	NASDAQ	HSON	Mon, Aug 19, 2019	12.35	12.60	12.35	12.60
2069	NASDAQ	HSON	Fri, Aug 16, 2019	12.02	12.60	12.00	12.39
2068	NASDAQ	HSON	Thu, Aug 15, 2019	12.45	12.45	12.02	12.25
2067	NASDAQ	HSON	Wed, Aug 14, 2019	12.00	12.68	11.95	12.68
2066	NASDAQ	HSON	Tue, Aug 13, 2019	12.71	12.99	12.20	12.20
2065	NASDAQ	HSON	Mon, Aug 12, 2019	12.63	12.88	11.87	12.88
2064	NASDAQ	HSON	Fri, Aug 9, 2019	12.60	12.98	12.60	12.98
2063	NASDAQ	HSON	Thu, Aug 8, 2019	12.35	12.40	12.06	12.25
2062	NASDAQ	HSON	Wed, Aug 7, 2019	11.80	11.90	11.80	11.90
2061	NASDAQ	HSON	Tue, Aug 6, 2019	11.50	11.81	11.20	11.80
2060	NASDAQ	HSON	Mon, Aug 5, 2019	11.14	11.54	11.14	11.54
2059	NASDAQ	HSON	Fri, Aug 2, 2019	10.76	11.16	10.55	11.10
2058	NASDAQ	HSON	Thu, Aug 1, 2019	10.65	11.49	10.45	10.45
2057	NASDAQ	HSON	Wed, Jul 31, 2019	10.86	11.24	10.46	10.65
2056	NASDAQ	HSON	Tue, Jul 30, 2019	10.41	10.90	10.30	10.61
2055	NASDAQ	HSON	Mon, Jul 29, 2019	10.55	10.55	10.26	10.26
2054	NASDAQ	HSON	Fri, Jul 26, 2019	10.65	11.13	10.55	10.55
2053	NASDAQ	HSON	Thu, Jul 25, 2019	0.00	0.00	0.00	11.25
2052	NASDAQ	HSON	Wed, Jul 24, 2019	0.00	0.00	0.00	11.25
2051	NASDAQ	HSON	Tue, Jul 23, 2019	10.96	11.35	10.96	11.25
2050	NASDAQ	HSON	Mon, Jul 22, 2019	0.00	0.00	0.00	11.34
2049	NASDAQ	HSON	Fri, Jul 19, 2019	11.31	11.34	11.14	11.34
2048	NASDAQ	HSON	Thu, Jul 18, 2019	11.10	11.35	11.00	11.35
2047	NASDAQ	HSON	Wed, Jul 17, 2019	11.26	11.26	11.11	11.11
2046	NASDAQ	HSON	Tue, Jul 16, 2019	11.26	11.26	11.26	11.26
2045	NASDAQ	HSON	Mon, Jul 15, 2019	11.78	11.78	11.70	11.70
2044	NASDAQ	HSON	Fri, Jul 12, 2019	11.79	11.79	11.50	11.68
2043	NASDAQ	HSON	Thu, Jul 11, 2019	11.81	11.81	11.81	11.81
2042	NASDAQ	HSON	Wed, Jul 10, 2019	12.00	12.00	11.55	11.87
2041	NASDAQ	HSON	Tue, Jul 9, 2019	12.08	12.47	12.05	12.05
2040	NASDAQ	HSON	Mon, Jul 8, 2019	0.00	0.00	0.00	12.45
2039	NASDAQ	HSON	Fri, Jul 5, 2019	0.00	0.00	0.00	12.45
2038	NASDAQ	HSON	Wed, Jul 3, 2019	12.45	12.45	12.45	12.45
2037	NASDAQ	HSON	Tue, Jul 2, 2019	0.00	0.00	0.00	12.45
2036	NASDAQ	HSON	Mon, Jul 1, 2019	0.00	0.00	0.00	12.45
2035	NASDAQ	HSON	Fri, Jun 28, 2019	12.45	12.45	12.45	12.45
2034	NASDAQ	HSON	Thu, Jun 27, 2019	12.30	12.33	12.01	12.30
2033	NASDAQ	HSON	Wed, Jun 26, 2019	12.59	12.59	12.41	12.41
2032	NASDAQ	HSON	Tue, Jun 25, 2019	13.39	13.39	12.51	12.51
2031	NASDAQ	HSON	Mon, Jun 24, 2019	13.17	13.27	13.00	13.27
2030	NASDAQ	HSON	Fri, Jun 21, 2019	13.10	13.50	12.96	13.50
2029	NASDAQ	HSON	Thu, Jun 20, 2019	13.40	13.50	12.97	13.50
2028	NASDAQ	HSON	Wed, Jun 19, 2019	12.98	13.34	12.98	13.26
2027	NASDAQ	HSON	Tue, Jun 18, 2019	12.19	13.00	12.19	13.00
2026	NASDAQ	HSON	Mon, Jun 17, 2019	12.00	12.10	12.00	12.09
2025	NASDAQ	HSON	Fri, Jun 14, 2019	12.05	12.13	12.05	12.10
2024	NASDAQ	HSON	Thu, Jun 13, 2019	12.50	12.50	12.48	12.48
2023	NASDAQ	HSON	Wed, Jun 12, 2019	12.01	13.36	12.01	12.60
2022	NASDAQ	HSON	Tue, Jun 11, 2019	12.98	13.00	12.50	12.98
2021	NASDAQ	HSON	Mon, Jun 10, 2019	12.68	13.10	12.60	13.00
2020	NASDAQ	HSON	Fri, Jun 7, 2019	13.20	13.40	13.00	13.40
2019	NASDAQ	HSON	Thu, Jun 6, 2019	13.10	13.50	12.80	13.20
2018	NASDAQ	HSON	Wed, Jun 5, 2019	12.90	13.21	12.70	13.21
2017	NASDAQ	HSON	Tue, Jun 4, 2019	13.20	13.30	12.30	13.30
2016	NASDAQ	HSON	Mon, Jun 3, 2019	13.10	13.30	12.50	13.30
2015	NASDAQ	HSON	Fri, May 31, 2019	12.80	13.20	12.80	12.80
2014	NASDAQ	HSON	Thu, May 30, 2019	13.00	13.00	12.00	12.30
2013	NASDAQ	HSON	Wed, May 29, 2019	13.40	13.40	12.60	12.60
2012	NASDAQ	HSON	Tue, May 28, 2019	13.30	13.50	13.00	13.00
2011	NASDAQ	HSON	Fri, May 24, 2019	13.80	13.80	13.30	13.30
2010	NASDAQ	HSON	Thu, May 23, 2019	13.30	14.10	13.30	13.50
2009	NASDAQ	HSON	Wed, May 22, 2019	14.40	14.40	13.30	13.60
2008	NASDAQ	HSON	Tue, May 21, 2019	14.83	14.83	14.40	14.40
2007	NASDAQ	HSON	Mon, May 20, 2019	14.70	14.90	14.70	14.90
2006	NASDAQ	HSON	Fri, May 17, 2019	15.00	15.00	15.00	15.00
2005	NASDAQ	HSON	Thu, May 16, 2019	15.00	15.00	15.00	15.00
2004	NASDAQ	HSON	Wed, May 15, 2019	0.00	0.00	0.00	15.05
2003	NASDAQ	HSON	Tue, May 14, 2019	15.60	15.70	15.00	15.05
2002	NASDAQ	HSON	Mon, May 13, 2019	15.20	15.70	14.80	15.70
2001	NASDAQ	HSON	Fri, May 10, 2019	15.70	15.70	14.80	15.50
2000	NASDAQ	HSON	Thu, May 9, 2019	16.20	16.20	14.90	15.40
1999	NASDAQ	HSON	Wed, May 8, 2019	15.80	16.20	15.80	15.80
1998	NASDAQ	HSON	Tue, May 7, 2019	15.60	16.00	15.50	16.00
1997	NASDAQ	HSON	Mon, May 6, 2019	15.80	16.10	15.50	15.70
1996	NASDAQ	HSON	Fri, May 3, 2019	16.00	16.20	16.00	16.00
1995	NASDAQ	HSON	Thu, May 2, 2019	15.61	16.15	15.60	16.10
1994	NASDAQ	HSON	Wed, May 1, 2019	15.90	16.40	15.53	16.00
1993	NASDAQ	HSON	Tue, Apr 30, 2019	16.40	16.40	15.90	15.90
1992	NASDAQ	HSON	Mon, Apr 29, 2019	16.20	16.70	16.20	16.60
1991	NASDAQ	HSON	Fri, Apr 26, 2019	15.60	16.20	15.50	16.20
1990	NASDAQ	HSON	Thu, Apr 25, 2019	16.56	16.80	15.81	15.90
1989	NASDAQ	HSON	Wed, Apr 24, 2019	16.50	16.80	16.00	16.00
1988	NASDAQ	HSON	Tue, Apr 23, 2019	16.50	16.50	16.30	16.50
1987	NASDAQ	HSON	Mon, Apr 22, 2019	16.40	16.40	16.30	16.32
1986	NASDAQ	HSON	Thu, Apr 18, 2019	15.67	16.30	15.67	16.24
1985	NASDAQ	HSON	Wed, Apr 17, 2019	16.20	16.30	15.75	16.20
1984	NASDAQ	HSON	Tue, Apr 16, 2019	16.30	16.30	16.20	16.20
1983	NASDAQ	HSON	Mon, Apr 15, 2019	15.90	16.20	15.87	16.10
1982	NASDAQ	HSON	Fri, Apr 12, 2019	0.00	0.00	0.00	16.30
1981	NASDAQ	HSON	Thu, Apr 11, 2019	16.30	16.38	16.00	16.30
1980	NASDAQ	HSON	Wed, Apr 10, 2019	16.01	16.20	15.95	16.00
1979	NASDAQ	HSON	Tue, Apr 9, 2019	15.80	16.30	15.80	16.30
1978	NASDAQ	HSON	Mon, Apr 8, 2019	16.40	16.50	15.50	15.60
1977	NASDAQ	HSON	Fri, Apr 5, 2019	15.80	16.50	15.20	16.50
1976	NASDAQ	HSON	Thu, Apr 4, 2019	15.50	15.90	15.40	15.70
1975	NASDAQ	HSON	Wed, Apr 3, 2019	15.80	15.80	15.40	15.40
1974	NASDAQ	HSON	Tue, Apr 2, 2019	15.20	15.80	15.20	15.80
1973	NASDAQ	HSON	Mon, Apr 1, 2019	15.90	15.90	15.00	15.50
1972	NASDAQ	HSON	Fri, Mar 29, 2019	16.13	16.13	15.20	15.20
1971	NASDAQ	HSON	Thu, Mar 28, 2019	15.50	15.70	15.40	15.50
1970	NASDAQ	HSON	Wed, Mar 27, 2019	15.29	15.29	15.10	15.20
1969	NASDAQ	HSON	Tue, Mar 26, 2019	15.30	15.30	15.10	15.15
1968	NASDAQ	HSON	Mon, Mar 25, 2019	15.19	15.20	15.00	15.10
1967	NASDAQ	HSON	Fri, Mar 22, 2019	15.18	15.30	15.00	15.00
1966	NASDAQ	HSON	Thu, Mar 21, 2019	15.22	15.30	15.20	15.20
1965	NASDAQ	HSON	Wed, Mar 20, 2019	15.30	15.40	15.00	15.00
1964	NASDAQ	HSON	Tue, Mar 19, 2019	15.10	15.30	15.10	15.10
1963	NASDAQ	HSON	Mon, Mar 18, 2019	15.00	15.20	15.00	15.00
1962	NASDAQ	HSON	Fri, Mar 15, 2019	15.50	15.50	15.30	15.30
1961	NASDAQ	HSON	Thu, Mar 14, 2019	15.20	15.35	15.10	15.10
1960	NASDAQ	HSON	Wed, Mar 13, 2019	15.50	15.50	15.20	15.20
1959	NASDAQ	HSON	Tue, Mar 12, 2019	15.50	15.50	15.20	15.20
1958	NASDAQ	HSON	Mon, Mar 11, 2019	15.50	15.80	15.10	15.50
1957	NASDAQ	HSON	Fri, Mar 8, 2019	15.00	15.60	15.00	15.10
1956	NASDAQ	HSON	Thu, Mar 7, 2019	14.50	15.20	14.50	15.00
1955	NASDAQ	HSON	Wed, Mar 6, 2019	15.00	15.10	14.65	14.70
1954	NASDAQ	HSON	Tue, Mar 5, 2019	15.60	15.60	14.90	15.20
1953	NASDAQ	HSON	Mon, Mar 4, 2019	15.20	15.30	15.00	15.30
1952	NASDAQ	HSON	Fri, Mar 1, 2019	16.20	16.20	15.00	15.50
1951	NASDAQ	HSON	Thu, Feb 28, 2019	15.50	16.00	15.40	15.60
1950	NASDAQ	HSON	Wed, Feb 27, 2019	15.10	15.40	15.00	15.23
1949	NASDAQ	HSON	Tue, Feb 26, 2019	15.60	15.60	14.70	14.70
1948	NASDAQ	HSON	Mon, Feb 25, 2019	15.10	15.95	15.10	15.70
1947	NASDAQ	HSON	Fri, Feb 22, 2019	14.67	15.40	14.67	15.40
1946	NASDAQ	HSON	Thu, Feb 21, 2019	15.00	15.00	14.50	14.50
1945	NASDAQ	HSON	Wed, Feb 20, 2019	14.60	15.00	14.50	14.50
1944	NASDAQ	HSON	Tue, Feb 19, 2019	14.77	15.19	14.60	14.60
1943	NASDAQ	HSON	Fri, Feb 15, 2019	14.20	14.80	14.10	14.20
1942	NASDAQ	HSON	Thu, Feb 14, 2019	14.20	14.90	14.00	14.00
1941	NASDAQ	HSON	Wed, Feb 13, 2019	14.70	14.70	14.20	14.30
1940	NASDAQ	HSON	Tue, Feb 12, 2019	14.00	14.50	14.00	14.50
1939	NASDAQ	HSON	Mon, Feb 11, 2019	14.43	14.43	13.70	14.20
1938	NASDAQ	HSON	Fri, Feb 8, 2019	14.09	14.70	14.00	14.00
1937	NASDAQ	HSON	Thu, Feb 7, 2019	14.40	14.40	14.30	14.35
1936	NASDAQ	HSON	Wed, Feb 6, 2019	14.27	14.90	14.20	14.80
1935	NASDAQ	HSON	Tue, Feb 5, 2019	14.56	14.56	14.10	14.10
1934	NASDAQ	HSON	Mon, Feb 4, 2019	15.00	15.00	14.70	14.90
1933	NASDAQ	HSON	Fri, Feb 1, 2019	14.80	14.80	14.40	14.40
1932	NASDAQ	HSON	Thu, Jan 31, 2019	14.41	15.00	14.41	14.80
1931	NASDAQ	HSON	Wed, Jan 30, 2019	14.40	14.40	14.30	14.30
1930	NASDAQ	HSON	Tue, Jan 29, 2019	0.00	0.00	0.00	14.20
1929	NASDAQ	HSON	Mon, Jan 28, 2019	14.30	15.00	14.00	14.20
1928	NASDAQ	HSON	Fri, Jan 25, 2019	14.09	15.00	13.95	14.51
1927	NASDAQ	HSON	Thu, Jan 24, 2019	13.50	14.05	12.20	13.80
1926	NASDAQ	HSON	Wed, Jan 23, 2019	14.10	14.50	13.73	14.20
1925	NASDAQ	HSON	Tue, Jan 22, 2019	14.00	14.10	13.70	13.70
1924	NASDAQ	HSON	Fri, Jan 18, 2019	14.00	14.20	13.90	14.10
1923	NASDAQ	HSON	Thu, Jan 17, 2019	14.60	14.70	13.70	13.70
1922	NASDAQ	HSON	Wed, Jan 16, 2019	14.20	14.60	13.94	14.10
1921	NASDAQ	HSON	Tue, Jan 15, 2019	14.20	14.30	13.97	14.00
1920	NASDAQ	HSON	Mon, Jan 14, 2019	14.70	14.70	13.90	13.90
1919	NASDAQ	HSON	Fri, Jan 11, 2019	14.10	14.10	13.90	14.00
1918	NASDAQ	HSON	Thu, Jan 10, 2019	13.70	14.20	13.70	14.00
1917	NASDAQ	HSON	Wed, Jan 9, 2019	14.10	14.50	14.10	14.20
1916	NASDAQ	HSON	Tue, Jan 8, 2019	14.30	14.30	14.00	14.10
1915	NASDAQ	HSON	Mon, Jan 7, 2019	14.37	14.37	14.37	14.37
1914	NASDAQ	HSON	Fri, Jan 4, 2019	13.80	13.90	13.70	13.90
1913	NASDAQ	HSON	Thu, Jan 3, 2019	13.64	13.70	13.64	13.70
1912	NASDAQ	HSON	Wed, Jan 2, 2019	13.50	14.70	13.50	14.70
1911	NASDAQ	HSON	Mon, Dec 31, 2018	13.90	14.20	13.30	13.50
1910	NASDAQ	HSON	Fri, Dec 28, 2018	15.80	15.80	13.80	13.80
1909	NASDAQ	HSON	Thu, Dec 27, 2018	13.64	14.30	13.64	13.70
1908	NASDAQ	HSON	Wed, Dec 26, 2018	14.10	14.50	13.60	14.00
1907	NASDAQ	HSON	Mon, Dec 24, 2018	13.20	14.40	13.20	14.40
1906	NASDAQ	HSON	Fri, Dec 21, 2018	13.30	15.70	13.00	13.00
1905	NASDAQ	HSON	Thu, Dec 20, 2018	13.60	13.70	13.20	13.20
1904	NASDAQ	HSON	Wed, Dec 19, 2018	13.60	13.70	13.50	13.50
1903	NASDAQ	HSON	Tue, Dec 18, 2018	13.70	13.89	13.50	13.60
1902	NASDAQ	HSON	Mon, Dec 17, 2018	13.60	14.10	13.60	14.00
1901	NASDAQ	HSON	Fri, Dec 14, 2018	14.19	14.19	13.80	13.90
1900	NASDAQ	HSON	Thu, Dec 13, 2018	13.90	14.20	13.85	14.20
1899	NASDAQ	HSON	Wed, Dec 12, 2018	14.30	14.50	13.90	14.00
1898	NASDAQ	HSON	Tue, Dec 11, 2018	14.60	14.60	14.20	14.40
1897	NASDAQ	HSON	Mon, Dec 10, 2018	14.10	14.50	14.10	14.50
1896	NASDAQ	HSON	Fri, Dec 7, 2018	14.10	14.50	14.00	14.10
1895	NASDAQ	HSON	Thu, Dec 6, 2018	14.10	14.90	14.10	14.10
1894	NASDAQ	HSON	Tue, Dec 4, 2018	14.90	15.80	14.30	14.30
1893	NASDAQ	HSON	Mon, Dec 3, 2018	14.70	15.00	14.50	14.50
1892	NASDAQ	HSON	Fri, Nov 30, 2018	14.50	14.70	14.00	14.00
1891	NASDAQ	HSON	Thu, Nov 29, 2018	14.45	14.80	14.20	14.70
1890	NASDAQ	HSON	Wed, Nov 28, 2018	14.07	14.70	14.00	14.10
1889	NASDAQ	HSON	Tue, Nov 27, 2018	14.31	14.40	14.00	14.23
1888	NASDAQ	HSON	Mon, Nov 26, 2018	14.90	14.90	14.20	14.30
1887	NASDAQ	HSON	Fri, Nov 23, 2018	14.60	15.00	14.10	15.00
1886	NASDAQ	HSON	Wed, Nov 21, 2018	14.20	14.70	14.20	14.50
1885	NASDAQ	HSON	Tue, Nov 20, 2018	14.30	14.50	14.30	14.30
1884	NASDAQ	HSON	Mon, Nov 19, 2018	14.20	14.70	13.90	14.70
1883	NASDAQ	HSON	Fri, Nov 16, 2018	14.30	14.40	14.20	14.30
1882	NASDAQ	HSON	Thu, Nov 15, 2018	14.40	14.79	14.40	14.50
1881	NASDAQ	HSON	Wed, Nov 14, 2018	14.50	14.60	14.35	14.50
1880	NASDAQ	HSON	Tue, Nov 13, 2018	14.70	14.73	14.60	14.60
1879	NASDAQ	HSON	Mon, Nov 12, 2018	14.80	15.40	14.80	14.80
1878	NASDAQ	HSON	Fri, Nov 9, 2018	15.20	15.50	14.80	14.90
1877	NASDAQ	HSON	Thu, Nov 8, 2018	15.30	15.63	15.30	15.40
1876	NASDAQ	HSON	Wed, Nov 7, 2018	15.40	15.80	15.20	15.20
1875	NASDAQ	HSON	Tue, Nov 6, 2018	15.00	15.50	15.00	15.50
1874	NASDAQ	HSON	Mon, Nov 5, 2018	15.10	15.50	15.10	15.30
1873	NASDAQ	HSON	Fri, Nov 2, 2018	15.00	15.40	15.00	15.40
1872	NASDAQ	HSON	Thu, Nov 1, 2018	15.50	15.70	15.00	15.20
1871	NASDAQ	HSON	Wed, Oct 31, 2018	16.20	16.20	15.50	15.60
1870	NASDAQ	HSON	Tue, Oct 30, 2018	15.53	15.99	15.51	15.99
1869	NASDAQ	HSON	Mon, Oct 29, 2018	15.30	16.40	15.10	16.00
1868	NASDAQ	HSON	Fri, Oct 26, 2018	15.80	16.30	15.70	16.00
1867	NASDAQ	HSON	Thu, Oct 25, 2018	15.60	16.10	15.20	15.50
1866	NASDAQ	HSON	Wed, Oct 24, 2018	14.80	15.80	14.80	15.70
1865	NASDAQ	HSON	Tue, Oct 23, 2018	14.89	14.89	14.30	14.50
1864	NASDAQ	HSON	Mon, Oct 22, 2018	14.80	15.29	14.60	15.20
1863	NASDAQ	HSON	Fri, Oct 19, 2018	15.50	15.59	14.10	15.10
1862	NASDAQ	HSON	Thu, Oct 18, 2018	15.20	15.33	15.00	15.33
1861	NASDAQ	HSON	Wed, Oct 17, 2018	15.50	15.60	15.00	15.20
1860	NASDAQ	HSON	Tue, Oct 16, 2018	15.30	15.90	15.30	15.85
1859	NASDAQ	HSON	Mon, Oct 15, 2018	15.50	16.00	15.00	15.30
1858	NASDAQ	HSON	Fri, Oct 12, 2018	16.10	16.10	15.20	15.20
1857	NASDAQ	HSON	Thu, Oct 11, 2018	16.10	16.10	15.80	15.80
1856	NASDAQ	HSON	Wed, Oct 10, 2018	15.80	16.10	15.60	15.60
1855	NASDAQ	HSON	Tue, Oct 9, 2018	16.70	16.70	15.80	15.80
1854	NASDAQ	HSON	Mon, Oct 8, 2018	15.80	16.30	15.80	16.10
1853	NASDAQ	HSON	Fri, Oct 5, 2018	15.80	16.20	15.70	15.77
1852	NASDAQ	HSON	Thu, Oct 4, 2018	16.20	16.70	15.80	16.10
1851	NASDAQ	HSON	Wed, Oct 3, 2018	16.30	16.30	16.22	16.22
1850	NASDAQ	HSON	Tue, Oct 2, 2018	15.90	16.00	15.90	15.99
1849	NASDAQ	HSON	Mon, Oct 1, 2018	16.10	16.10	16.00	16.00
1848	NASDAQ	HSON	Fri, Sep 28, 2018	16.30	16.90	15.90	15.90
1847	NASDAQ	HSON	Thu, Sep 27, 2018	16.80	16.80	16.00	16.80
1846	NASDAQ	HSON	Wed, Sep 26, 2018	16.60	16.90	16.60	16.90
1845	NASDAQ	HSON	Tue, Sep 25, 2018	17.10	17.10	16.40	16.50
1844	NASDAQ	HSON	Mon, Sep 24, 2018	16.30	16.60	15.72	16.60
1843	NASDAQ	HSON	Fri, Sep 21, 2018	15.80	17.20	15.60	17.20
1842	NASDAQ	HSON	Thu, Sep 20, 2018	15.90	16.00	15.60	15.70
1841	NASDAQ	HSON	Wed, Sep 19, 2018	16.00	16.10	15.60	15.60
1840	NASDAQ	HSON	Tue, Sep 18, 2018	15.85	16.10	15.60	15.90
1839	NASDAQ	HSON	Mon, Sep 17, 2018	16.30	16.30	15.60	15.60
1838	NASDAQ	HSON	Fri, Sep 14, 2018	15.90	16.30	15.80	16.00
1837	NASDAQ	HSON	Thu, Sep 13, 2018	16.20	16.30	15.80	15.80
1836	NASDAQ	HSON	Wed, Sep 12, 2018	16.30	16.30	15.80	15.90
1835	NASDAQ	HSON	Tue, Sep 11, 2018	16.40	16.90	15.30	16.20
1834	NASDAQ	HSON	Mon, Sep 10, 2018	16.50	17.00	16.10	16.70
1833	NASDAQ	HSON	Fri, Sep 7, 2018	16.25	16.50	16.20	16.50
1832	NASDAQ	HSON	Thu, Sep 6, 2018	17.10	17.10	16.20	16.50
1831	NASDAQ	HSON	Wed, Sep 5, 2018	17.20	17.40	16.90	17.00
1830	NASDAQ	HSON	Tue, Sep 4, 2018	17.20	17.40	17.20	17.20
1829	NASDAQ	HSON	Fri, Aug 31, 2018	17.20	17.50	17.20	17.30
1828	NASDAQ	HSON	Thu, Aug 30, 2018	17.20	17.50	16.70	17.20
1827	NASDAQ	HSON	Wed, Aug 29, 2018	16.20	17.50	16.20	17.50
1826	NASDAQ	HSON	Tue, Aug 28, 2018	17.00	17.10	16.10	16.10
1825	NASDAQ	HSON	Mon, Aug 27, 2018	17.00	17.50	17.00	17.10
1824	NASDAQ	HSON	Fri, Aug 24, 2018	17.40	17.80	17.00	17.00
1823	NASDAQ	HSON	Thu, Aug 23, 2018	17.00	17.50	17.00	17.20
1822	NASDAQ	HSON	Wed, Aug 22, 2018	17.40	17.90	16.80	17.28
1821	NASDAQ	HSON	Tue, Aug 21, 2018	17.80	17.90	17.50	17.50
1820	NASDAQ	HSON	Mon, Aug 20, 2018	17.00	17.90	17.00	17.90
1819	NASDAQ	HSON	Fri, Aug 17, 2018	17.47	17.50	16.50	16.60
1818	NASDAQ	HSON	Thu, Aug 16, 2018	16.90	17.40	16.50	17.00
1817	NASDAQ	HSON	Wed, Aug 15, 2018	17.00	17.60	16.50	16.60
1816	NASDAQ	HSON	Tue, Aug 14, 2018	17.90	18.00	17.00	17.00
1815	NASDAQ	HSON	Mon, Aug 13, 2018	17.60	18.00	17.13	18.00
1814	NASDAQ	HSON	Fri, Aug 10, 2018	17.30	17.60	17.20	17.60
1813	NASDAQ	HSON	Thu, Aug 9, 2018	17.50	17.70	17.10	17.30
1812	NASDAQ	HSON	Wed, Aug 8, 2018	17.60	17.65	17.40	17.60
1811	NASDAQ	HSON	Tue, Aug 7, 2018	17.20	17.60	17.20	17.60
1810	NASDAQ	HSON	Mon, Aug 6, 2018	17.00	17.40	17.00	17.40
1809	NASDAQ	HSON	Fri, Aug 3, 2018	16.40	17.10	16.30	17.00
1808	NASDAQ	HSON	Thu, Aug 2, 2018	17.60	17.60	16.10	16.10
1807	NASDAQ	HSON	Wed, Aug 1, 2018	17.10	17.50	16.50	17.50
1806	NASDAQ	HSON	Tue, Jul 31, 2018	17.60	17.60	16.90	17.00
1805	NASDAQ	HSON	Mon, Jul 30, 2018	16.60	17.10	16.60	16.60
1804	NASDAQ	HSON	Fri, Jul 27, 2018	17.50	17.50	16.60	16.70
1803	NASDAQ	HSON	Thu, Jul 26, 2018	17.00	17.20	16.42	16.90
1802	NASDAQ	HSON	Wed, Jul 25, 2018	17.30	17.30	17.10	17.10
1801	NASDAQ	HSON	Tue, Jul 24, 2018	17.20	17.30	16.50	16.50
1800	NASDAQ	HSON	Mon, Jul 23, 2018	17.80	17.80	17.10	17.10
1799	NASDAQ	HSON	Fri, Jul 20, 2018	18.00	18.40	17.60	18.30
1798	NASDAQ	HSON	Thu, Jul 19, 2018	17.80	18.00	17.80	17.90
1797	NASDAQ	HSON	Wed, Jul 18, 2018	17.90	18.00	17.54	17.54
1796	NASDAQ	HSON	Tue, Jul 17, 2018	18.00	18.00	17.80	18.00
1795	NASDAQ	HSON	Mon, Jul 16, 2018	17.60	18.00	16.81	18.00
1794	NASDAQ	HSON	Fri, Jul 13, 2018	17.00	18.00	16.90	17.50
1793	NASDAQ	HSON	Thu, Jul 12, 2018	16.70	18.00	16.50	17.00
1792	NASDAQ	HSON	Wed, Jul 11, 2018	16.60	17.30	16.53	16.70
1791	NASDAQ	HSON	Tue, Jul 10, 2018	16.80	16.90	16.50	16.50
1790	NASDAQ	HSON	Mon, Jul 9, 2018	16.80	16.80	16.70	16.70
1789	NASDAQ	HSON	Fri, Jul 6, 2018	16.90	16.90	16.50	16.50
1788	NASDAQ	HSON	Thu, Jul 5, 2018	16.90	17.00	16.90	16.90
1787	NASDAQ	HSON	Tue, Jul 3, 2018	17.80	17.80	16.70	16.90
1786	NASDAQ	HSON	Mon, Jul 2, 2018	16.30	18.00	16.30	17.90
1785	NASDAQ	HSON	Fri, Jun 29, 2018	15.70	16.40	15.40	16.20
1784	NASDAQ	HSON	Thu, Jun 28, 2018	15.50	15.60	15.20	15.40
1783	NASDAQ	HSON	Wed, Jun 27, 2018	15.40	15.60	14.90	15.20
1782	NASDAQ	HSON	Tue, Jun 26, 2018	15.51	15.70	15.30	15.50
1781	NASDAQ	HSON	Mon, Jun 25, 2018	15.40	15.70	15.30	15.60
1780	NASDAQ	HSON	Fri, Jun 22, 2018	15.60	15.70	15.30	15.50
1779	NASDAQ	HSON	Thu, Jun 21, 2018	15.70	16.00	15.31	15.50
1778	NASDAQ	HSON	Wed, Jun 20, 2018	15.70	15.80	15.48	15.70
1777	NASDAQ	HSON	Tue, Jun 19, 2018	15.90	15.90	15.50	15.50
1776	NASDAQ	HSON	Mon, Jun 18, 2018	16.10	16.40	15.50	15.90
1775	NASDAQ	HSON	Fri, Jun 15, 2018	15.70	16.30	15.50	16.00
1774	NASDAQ	HSON	Thu, Jun 14, 2018	15.89	16.00	15.60	15.60
1773	NASDAQ	HSON	Wed, Jun 13, 2018	16.40	16.41	15.60	15.60
1772	NASDAQ	HSON	Tue, Jun 12, 2018	16.20	16.30	15.60	16.10
1771	NASDAQ	HSON	Mon, Jun 11, 2018	16.80	17.40	16.10	16.25
1770	NASDAQ	HSON	Fri, Jun 8, 2018	17.30	17.40	16.50	16.50
1769	NASDAQ	HSON	Thu, Jun 7, 2018	17.40	17.60	17.30	17.40
1768	NASDAQ	HSON	Wed, Jun 6, 2018	17.60	18.30	17.40	17.60
1767	NASDAQ	HSON	Tue, Jun 5, 2018	17.10	17.80	17.10	17.55
1766	NASDAQ	HSON	Mon, Jun 4, 2018	16.80	17.50	16.80	17.10
1765	NASDAQ	HSON	Fri, Jun 1, 2018	16.30	16.80	16.15	16.80
1764	NASDAQ	HSON	Thu, May 31, 2018	16.20	16.30	15.70	16.30
1763	NASDAQ	HSON	Wed, May 30, 2018	16.20	16.80	16.20	16.20
1762	NASDAQ	HSON	Tue, May 29, 2018	16.20	16.30	16.10	16.20
1761	NASDAQ	HSON	Fri, May 25, 2018	16.40	16.40	16.00	16.10
1760	NASDAQ	HSON	Thu, May 24, 2018	16.70	16.70	16.23	16.50
1759	NASDAQ	HSON	Wed, May 23, 2018	16.50	16.80	16.50	16.80
1758	NASDAQ	HSON	Tue, May 22, 2018	17.30	17.30	16.50	17.00
1757	NASDAQ	HSON	Mon, May 21, 2018	17.50	17.90	17.00	17.50
1756	NASDAQ	HSON	Fri, May 18, 2018	17.10	17.72	16.97	17.70
1755	NASDAQ	HSON	Thu, May 17, 2018	16.90	17.40	16.60	17.20
1754	NASDAQ	HSON	Wed, May 16, 2018	18.20	18.20	17.10	17.20
1753	NASDAQ	HSON	Tue, May 15, 2018	17.80	18.30	17.80	17.90
1752	NASDAQ	HSON	Mon, May 14, 2018	18.00	18.30	17.90	18.00
1751	NASDAQ	HSON	Fri, May 11, 2018	17.70	18.10	17.40	18.00
1750	NASDAQ	HSON	Thu, May 10, 2018	17.80	18.00	17.60	17.80
1749	NASDAQ	HSON	Wed, May 9, 2018	19.30	19.30	17.35	17.70
1748	NASDAQ	HSON	Tue, May 8, 2018	19.70	20.00	19.20	19.30
1747	NASDAQ	HSON	Mon, May 7, 2018	19.70	19.80	18.90	19.40
1746	NASDAQ	HSON	Fri, May 4, 2018	18.60	19.70	18.39	19.40
1745	NASDAQ	HSON	Thu, May 3, 2018	18.20	19.90	18.20	18.30
1744	NASDAQ	HSON	Wed, May 2, 2018	18.80	18.80	18.20	18.20
1743	NASDAQ	HSON	Tue, May 1, 2018	18.70	19.00	18.20	19.00
1742	NASDAQ	HSON	Mon, Apr 30, 2018	18.70	19.00	18.20	18.80
1741	NASDAQ	HSON	Fri, Apr 27, 2018	18.90	18.90	18.20	18.80
1740	NASDAQ	HSON	Thu, Apr 26, 2018	18.60	18.80	18.20	18.70
1739	NASDAQ	HSON	Wed, Apr 25, 2018	18.50	18.60	18.20	18.20
1738	NASDAQ	HSON	Tue, Apr 24, 2018	18.80	18.80	18.40	18.40
1737	NASDAQ	HSON	Mon, Apr 23, 2018	18.60	18.90	18.60	18.90
1736	NASDAQ	HSON	Fri, Apr 20, 2018	18.60	18.80	18.20	18.50
1735	NASDAQ	HSON	Thu, Apr 19, 2018	19.40	19.40	18.70	18.70
1734	NASDAQ	HSON	Wed, Apr 18, 2018	18.90	19.40	18.60	19.30
1733	NASDAQ	HSON	Tue, Apr 17, 2018	18.80	19.20	18.41	18.90
1732	NASDAQ	HSON	Mon, Apr 16, 2018	19.30	19.50	18.50	18.70
1731	NASDAQ	HSON	Fri, Apr 13, 2018	19.50	19.80	19.20	19.50
1730	NASDAQ	HSON	Thu, Apr 12, 2018	18.60	19.40	18.60	19.20
1729	NASDAQ	HSON	Wed, Apr 11, 2018	19.10	19.40	18.20	18.80
1728	NASDAQ	HSON	Tue, Apr 10, 2018	19.10	19.30	18.10	19.30
1727	NASDAQ	HSON	Mon, Apr 9, 2018	19.00	19.10	18.65	19.00
1726	NASDAQ	HSON	Fri, Apr 6, 2018	18.80	19.20	18.70	18.90
1725	NASDAQ	HSON	Thu, Apr 5, 2018	18.90	19.00	18.50	19.00
1724	NASDAQ	HSON	Wed, Apr 4, 2018	19.00	19.00	18.30	18.80
1723	NASDAQ	HSON	Tue, Apr 3, 2018	18.50	19.40	18.50	19.20
1722	NASDAQ	HSON	Mon, Apr 2, 2018	19.40	19.40	18.30	19.30
1721	NASDAQ	HSON	Thu, Mar 29, 2018	19.60	19.90	19.40	19.40
1720	NASDAQ	HSON	Wed, Mar 28, 2018	19.70	20.20	19.49	19.50
1719	NASDAQ	HSON	Tue, Mar 27, 2018	20.00	20.10	19.50	19.80
1718	NASDAQ	HSON	Mon, Mar 26, 2018	19.80	20.00	19.50	20.00
1717	NASDAQ	HSON	Fri, Mar 23, 2018	19.80	19.90	19.30	19.70
1716	NASDAQ	HSON	Thu, Mar 22, 2018	19.60	19.90	19.49	19.90
1715	NASDAQ	HSON	Wed, Mar 21, 2018	20.00	21.00	19.40	19.60
1714	NASDAQ	HSON	Tue, Mar 20, 2018	20.00	21.20	19.21	19.90
1713	NASDAQ	HSON	Mon, Mar 19, 2018	19.90	20.00	19.70	20.00
1712	NASDAQ	HSON	Fri, Mar 16, 2018	19.90	20.00	19.90	19.90
1711	NASDAQ	HSON	Thu, Mar 15, 2018	19.90	20.00	19.60	19.70
1710	NASDAQ	HSON	Wed, Mar 14, 2018	19.80	20.30	19.70	19.80
1709	NASDAQ	HSON	Tue, Mar 13, 2018	20.30	20.30	19.50	19.70
1708	NASDAQ	HSON	Mon, Mar 12, 2018	19.70	20.00	19.20	19.50
1707	NASDAQ	HSON	Fri, Mar 9, 2018	21.30	21.30	19.20	19.60
1706	NASDAQ	HSON	Thu, Mar 8, 2018	20.10	21.40	20.10	21.40
1705	NASDAQ	HSON	Wed, Mar 7, 2018	20.55	20.65	19.90	19.90
1704	NASDAQ	HSON	Tue, Mar 6, 2018	18.54	20.70	18.54	20.20
1703	NASDAQ	HSON	Mon, Mar 5, 2018	19.60	20.00	18.10	19.70
1702	NASDAQ	HSON	Fri, Mar 2, 2018	19.90	19.90	19.10	19.80
1701	NASDAQ	HSON	Thu, Mar 1, 2018	20.80	20.80	18.80	19.60
1700	NASDAQ	HSON	Wed, Feb 28, 2018	19.80	19.90	19.10	19.60
1699	NASDAQ	HSON	Tue, Feb 27, 2018	19.80	20.00	19.40	19.80
1698	NASDAQ	HSON	Mon, Feb 26, 2018	19.20	20.00	19.10	19.70
1697	NASDAQ	HSON	Fri, Feb 23, 2018	20.20	20.80	19.40	19.40
1696	NASDAQ	HSON	Thu, Feb 22, 2018	20.05	20.40	19.90	20.10
1695	NASDAQ	HSON	Wed, Feb 21, 2018	20.20	20.70	19.90	20.20
1694	NASDAQ	HSON	Tue, Feb 20, 2018	20.20	21.30	20.20	20.50
1693	NASDAQ	HSON	Fri, Feb 16, 2018	20.80	21.50	20.00	20.50
1692	NASDAQ	HSON	Thu, Feb 15, 2018	21.30	22.10	20.40	21.00
1691	NASDAQ	HSON	Wed, Feb 14, 2018	21.60	21.60	19.20	20.90
1690	NASDAQ	HSON	Tue, Feb 13, 2018	21.30	22.00	21.00	22.00
1689	NASDAQ	HSON	Mon, Feb 12, 2018	21.90	22.40	20.60	21.10
1688	NASDAQ	HSON	Fri, Feb 9, 2018	21.00	22.50	20.17	21.80
1687	NASDAQ	HSON	Thu, Feb 8, 2018	21.00	21.40	20.40	20.40
1686	NASDAQ	HSON	Wed, Feb 7, 2018	20.90	22.30	20.90	21.00
1685	NASDAQ	HSON	Tue, Feb 6, 2018	20.60	21.00	19.10	20.80
1684	NASDAQ	HSON	Mon, Feb 5, 2018	20.90	22.30	20.10	21.10
1683	NASDAQ	HSON	Fri, Feb 2, 2018	21.10	22.50	20.00	21.10
1682	NASDAQ	HSON	Thu, Feb 1, 2018	21.10	22.30	20.50	21.11
1681	NASDAQ	HSON	Wed, Jan 31, 2018	21.40	22.50	21.20	21.30
1680	NASDAQ	HSON	Tue, Jan 30, 2018	21.60	22.00	21.00	21.50
1679	NASDAQ	HSON	Mon, Jan 29, 2018	22.30	22.80	21.60	21.80
1678	NASDAQ	HSON	Fri, Jan 26, 2018	22.60	22.90	22.00	22.40
1677	NASDAQ	HSON	Thu, Jan 25, 2018	23.30	24.10	22.10	22.40
1676	NASDAQ	HSON	Wed, Jan 24, 2018	23.20	24.10	22.50	23.50
1675	NASDAQ	HSON	Tue, Jan 23, 2018	23.30	23.60	22.00	22.70
1674	NASDAQ	HSON	Mon, Jan 22, 2018	24.10	24.10	22.70	23.10
1673	NASDAQ	HSON	Fri, Jan 19, 2018	22.90	24.40	21.90	23.80
1672	NASDAQ	HSON	Thu, Jan 18, 2018	21.70	22.50	21.70	22.40
1671	NASDAQ	HSON	Wed, Jan 17, 2018	21.50	21.70	20.95	21.60
1670	NASDAQ	HSON	Tue, Jan 16, 2018	21.30	21.60	20.80	21.30
1669	NASDAQ	HSON	Fri, Jan 12, 2018	21.70	21.70	20.90	21.40
1668	NASDAQ	HSON	Thu, Jan 11, 2018	21.40	21.70	20.81	21.30
1667	NASDAQ	HSON	Wed, Jan 10, 2018	21.20	21.50	20.70	21.20
1666	NASDAQ	HSON	Tue, Jan 9, 2018	21.50	21.50	20.90	21.10
1665	NASDAQ	HSON	Mon, Jan 8, 2018	21.40	21.90	20.90	21.70
1664	NASDAQ	HSON	Fri, Jan 5, 2018	21.50	22.30	20.60	21.40
1663	NASDAQ	HSON	Thu, Jan 4, 2018	21.88	22.40	21.50	21.70
1662	NASDAQ	HSON	Wed, Jan 3, 2018	21.90	22.50	21.50	22.00
1661	NASDAQ	HSON	Tue, Jan 2, 2018	22.60	22.70	21.10	21.80
1660	NASDAQ	HSON	Fri, Dec 29, 2017	22.40	22.90	21.30	22.50
1659	NASDAQ	HSON	Thu, Dec 28, 2017	23.70	24.00	22.11	22.70
1658	NASDAQ	HSON	Wed, Dec 27, 2017	23.70	23.90	23.58	23.90
1657	NASDAQ	HSON	Tue, Dec 26, 2017	21.70	24.00	21.44	23.60
1656	NASDAQ	HSON	Fri, Dec 22, 2017	20.20	21.70	19.95	21.70
1655	NASDAQ	HSON	Thu, Dec 21, 2017	19.50	20.40	19.10	20.20
1654	NASDAQ	HSON	Wed, Dec 20, 2017	19.60	19.80	19.00	19.10
1653	NASDAQ	HSON	Tue, Dec 19, 2017	19.20	19.70	19.01	19.40
1652	NASDAQ	HSON	Mon, Dec 18, 2017	17.60	19.50	17.10	19.20
1651	NASDAQ	HSON	Fri, Dec 15, 2017	13.20	13.90	13.00	13.60
1650	NASDAQ	HSON	Thu, Dec 14, 2017	13.20	13.50	12.90	13.40
1649	NASDAQ	HSON	Wed, Dec 13, 2017	13.10	13.40	13.10	13.20
1648	NASDAQ	HSON	Tue, Dec 12, 2017	13.00	13.20	12.90	13.00
1647	NASDAQ	HSON	Mon, Dec 11, 2017	13.30	13.30	12.90	13.00
1646	NASDAQ	HSON	Fri, Dec 8, 2017	13.20	13.70	13.10	13.20
1645	NASDAQ	HSON	Thu, Dec 7, 2017	13.30	13.40	13.00	13.15
1644	NASDAQ	HSON	Wed, Dec 6, 2017	13.50	13.50	13.10	13.30
1643	NASDAQ	HSON	Tue, Dec 5, 2017	13.40	13.60	13.30	13.50
1642	NASDAQ	HSON	Mon, Dec 4, 2017	13.50	13.50	13.30	13.30
1641	NASDAQ	HSON	Fri, Dec 1, 2017	13.50	13.80	13.30	13.40
1640	NASDAQ	HSON	Thu, Nov 30, 2017	13.80	13.80	13.40	13.50
1639	NASDAQ	HSON	Wed, Nov 29, 2017	13.90	14.10	13.70	13.70
1638	NASDAQ	HSON	Tue, Nov 28, 2017	14.30	14.30	13.90	13.90
1637	NASDAQ	HSON	Mon, Nov 27, 2017	14.30	14.40	14.00	14.00
1636	NASDAQ	HSON	Fri, Nov 24, 2017	14.10	14.20	14.00	14.20
1635	NASDAQ	HSON	Wed, Nov 22, 2017	14.20	14.30	14.00	14.20
1634	NASDAQ	HSON	Tue, Nov 21, 2017	14.40	14.60	14.10	14.10
1633	NASDAQ	HSON	Mon, Nov 20, 2017	14.30	14.40	14.30	14.30
1632	NASDAQ	HSON	Fri, Nov 17, 2017	14.30	14.50	14.20	14.30
1631	NASDAQ	HSON	Thu, Nov 16, 2017	14.40	14.60	14.30	14.30
1630	NASDAQ	HSON	Wed, Nov 15, 2017	14.30	14.50	14.20	14.30
1629	NASDAQ	HSON	Tue, Nov 14, 2017	14.30	14.40	14.20	14.40
1628	NASDAQ	HSON	Mon, Nov 13, 2017	14.30	14.80	13.50	14.30
1627	NASDAQ	HSON	Fri, Nov 10, 2017	14.70	14.80	14.40	14.40
1626	NASDAQ	HSON	Thu, Nov 9, 2017	14.89	14.90	14.73	14.80
1625	NASDAQ	HSON	Wed, Nov 8, 2017	14.90	15.00	14.70	14.90
1624	NASDAQ	HSON	Tue, Nov 7, 2017	15.00	15.00	14.80	14.80
1623	NASDAQ	HSON	Mon, Nov 6, 2017	14.90	15.10	14.50	15.00
1622	NASDAQ	HSON	Fri, Nov 3, 2017	14.40	15.00	14.40	15.00
1621	NASDAQ	HSON	Thu, Nov 2, 2017	15.00	15.20	14.20	14.40
1620	NASDAQ	HSON	Wed, Nov 1, 2017	15.10	15.10	14.95	15.00
1619	NASDAQ	HSON	Tue, Oct 31, 2017	15.00	15.10	14.90	15.10
1618	NASDAQ	HSON	Mon, Oct 30, 2017	15.19	15.20	15.00	15.10
1617	NASDAQ	HSON	Fri, Oct 27, 2017	15.40	15.40	15.00	15.20
1616	NASDAQ	HSON	Thu, Oct 26, 2017	15.70	15.80	15.20	15.20
1615	NASDAQ	HSON	Wed, Oct 25, 2017	15.40	15.40	14.90	15.40
1614	NASDAQ	HSON	Tue, Oct 24, 2017	15.00	15.40	14.90	15.10
1613	NASDAQ	HSON	Mon, Oct 23, 2017	15.20	15.42	14.70	15.10
1612	NASDAQ	HSON	Fri, Oct 20, 2017	15.70	16.50	15.20	15.20
1611	NASDAQ	HSON	Thu, Oct 19, 2017	15.10	15.30	15.00	15.10
1610	NASDAQ	HSON	Wed, Oct 18, 2017	15.60	15.60	15.10	15.40
1609	NASDAQ	HSON	Tue, Oct 17, 2017	16.50	16.60	15.60	15.60
1608	NASDAQ	HSON	Mon, Oct 16, 2017	17.00	17.10	16.70	16.70
1607	NASDAQ	HSON	Fri, Oct 13, 2017	17.10	17.30	16.20	17.00
1606	NASDAQ	HSON	Thu, Oct 12, 2017	16.50	17.40	16.40	17.00
1605	NASDAQ	HSON	Wed, Oct 11, 2017	16.70	17.00	16.40	16.60
1604	NASDAQ	HSON	Tue, Oct 10, 2017	15.30	16.30	15.30	16.30
1603	NASDAQ	HSON	Mon, Oct 9, 2017	15.20	15.30	15.20	15.20
1602	NASDAQ	HSON	Fri, Oct 6, 2017	15.00	15.10	14.90	15.10
1601	NASDAQ	HSON	Thu, Oct 5, 2017	15.10	15.10	14.50	15.00
1600	NASDAQ	HSON	Wed, Oct 4, 2017	15.10	15.30	15.10	15.10
1599	NASDAQ	HSON	Tue, Oct 3, 2017	15.00	15.20	14.97	15.10
1598	NASDAQ	HSON	Mon, Oct 2, 2017	14.60	15.00	14.60	14.90
1597	NASDAQ	HSON	Fri, Sep 29, 2017	14.50	14.80	14.50	14.60
1596	NASDAQ	HSON	Thu, Sep 28, 2017	14.70	14.80	14.50	14.60
1595	NASDAQ	HSON	Wed, Sep 27, 2017	14.50	14.80	14.50	14.60
1594	NASDAQ	HSON	Tue, Sep 26, 2017	14.30	14.60	14.30	14.50
1593	NASDAQ	HSON	Mon, Sep 25, 2017	13.96	14.39	13.95	14.30
1592	NASDAQ	HSON	Fri, Sep 22, 2017	13.70	14.10	13.60	14.00
1591	NASDAQ	HSON	Thu, Sep 21, 2017	13.75	14.10	13.60	13.90
1590	NASDAQ	HSON	Wed, Sep 20, 2017	13.80	14.00	13.60	13.60
1589	NASDAQ	HSON	Tue, Sep 19, 2017	14.10	14.30	13.60	13.90
1588	NASDAQ	HSON	Mon, Sep 18, 2017	13.80	14.10	13.80	14.10
1587	NASDAQ	HSON	Fri, Sep 15, 2017	14.40	14.60	13.80	13.80
1586	NASDAQ	HSON	Thu, Sep 14, 2017	14.40	14.70	14.40	14.50
1585	NASDAQ	HSON	Wed, Sep 13, 2017	14.70	14.80	13.64	14.50
1584	NASDAQ	HSON	Tue, Sep 12, 2017	14.80	14.80	14.60	14.70
1583	NASDAQ	HSON	Mon, Sep 11, 2017	14.80	14.80	14.40	14.80
1582	NASDAQ	HSON	Fri, Sep 8, 2017	14.50	14.90	14.30	14.70
1581	NASDAQ	HSON	Thu, Sep 7, 2017	13.80	14.40	13.60	14.40
1580	NASDAQ	HSON	Wed, Sep 6, 2017	13.90	14.00	13.51	13.70
1579	NASDAQ	HSON	Tue, Sep 5, 2017	13.80	14.00	13.75	14.00
1578	NASDAQ	HSON	Fri, Sep 1, 2017	15.00	15.00	13.80	13.80
1577	NASDAQ	HSON	Thu, Aug 31, 2017	15.40	15.40	14.70	14.70
1576	NASDAQ	HSON	Wed, Aug 30, 2017	15.40	15.40	15.30	15.30
1575	NASDAQ	HSON	Tue, Aug 29, 2017	14.90	15.40	14.90	15.30
1574	NASDAQ	HSON	Mon, Aug 28, 2017	15.30	15.60	15.00	15.40
1573	NASDAQ	HSON	Fri, Aug 25, 2017	14.70	15.30	14.70	15.30
1572	NASDAQ	HSON	Thu, Aug 24, 2017	14.60	14.80	14.60	14.60
1571	NASDAQ	HSON	Wed, Aug 23, 2017	14.80	14.80	14.80	14.80
1570	NASDAQ	HSON	Tue, Aug 22, 2017	14.71	14.80	14.71	14.80
1569	NASDAQ	HSON	Mon, Aug 21, 2017	14.80	14.80	14.70	14.72
1568	NASDAQ	HSON	Fri, Aug 18, 2017	14.70	14.80	14.70	14.80
1567	NASDAQ	HSON	Thu, Aug 17, 2017	14.90	14.90	14.79	14.80
1566	NASDAQ	HSON	Wed, Aug 16, 2017	15.00	15.00	14.88	14.90
1565	NASDAQ	HSON	Tue, Aug 15, 2017	14.60	15.00	14.60	14.80
1564	NASDAQ	HSON	Mon, Aug 14, 2017	14.60	15.00	14.60	14.70
1563	NASDAQ	HSON	Fri, Aug 11, 2017	14.55	14.60	14.50	14.60
1562	NASDAQ	HSON	Thu, Aug 10, 2017	14.60	14.60	14.40	14.50
1561	NASDAQ	HSON	Wed, Aug 9, 2017	14.70	14.70	14.40	14.50
1560	NASDAQ	HSON	Tue, Aug 8, 2017	14.40	14.40	14.10	14.40
1559	NASDAQ	HSON	Mon, Aug 7, 2017	13.60	14.20	13.50	14.20
1558	NASDAQ	HSON	Fri, Aug 4, 2017	13.60	13.90	13.50	13.60
1557	NASDAQ	HSON	Thu, Aug 3, 2017	13.90	14.52	13.40	13.50
1556	NASDAQ	HSON	Wed, Aug 2, 2017	13.60	13.70	13.10	13.50
1555	NASDAQ	HSON	Tue, Aug 1, 2017	13.30	13.60	13.30	13.60
1554	NASDAQ	HSON	Mon, Jul 31, 2017	13.20	13.40	13.20	13.30
1553	NASDAQ	HSON	Fri, Jul 28, 2017	13.30	13.40	13.20	13.30
1552	NASDAQ	HSON	Thu, Jul 27, 2017	13.70	13.71	13.42	13.70
1551	NASDAQ	HSON	Wed, Jul 26, 2017	13.60	13.90	13.20	13.90
1550	NASDAQ	HSON	Tue, Jul 25, 2017	13.60	14.00	13.30	13.30
1549	NASDAQ	HSON	Mon, Jul 24, 2017	13.80	14.00	12.90	13.50
1548	NASDAQ	HSON	Fri, Jul 21, 2017	13.80	14.10	13.71	13.90
1547	NASDAQ	HSON	Thu, Jul 20, 2017	14.20	14.25	13.60	13.90
1546	NASDAQ	HSON	Wed, Jul 19, 2017	13.53	14.30	13.40	14.30
1545	NASDAQ	HSON	Tue, Jul 18, 2017	13.50	13.60	13.40	13.40
1544	NASDAQ	HSON	Mon, Jul 17, 2017	13.50	13.80	13.40	13.60
1543	NASDAQ	HSON	Fri, Jul 14, 2017	13.49	13.70	13.40	13.40
1542	NASDAQ	HSON	Thu, Jul 13, 2017	13.40	13.60	13.35	13.40
1541	NASDAQ	HSON	Wed, Jul 12, 2017	13.50	13.50	12.60	13.30
1540	NASDAQ	HSON	Tue, Jul 11, 2017	13.20	13.50	13.20	13.40
1539	NASDAQ	HSON	Mon, Jul 10, 2017	13.40	13.60	13.20	13.20
1538	NASDAQ	HSON	Fri, Jul 7, 2017	13.40	13.60	13.40	13.40
1537	NASDAQ	HSON	Thu, Jul 6, 2017	13.40	13.40	13.10	13.20
1536	NASDAQ	HSON	Wed, Jul 5, 2017	13.50	13.60	13.20	13.30
1535	NASDAQ	HSON	Mon, Jul 3, 2017	13.40	13.60	13.40	13.50
1534	NASDAQ	HSON	Fri, Jun 30, 2017	13.20	13.50	13.11	13.40
1533	NASDAQ	HSON	Thu, Jun 29, 2017	13.10	13.40	13.00	13.10
1532	NASDAQ	HSON	Wed, Jun 28, 2017	13.50	13.50	12.70	13.00
1531	NASDAQ	HSON	Tue, Jun 27, 2017	13.40	13.70	13.40	13.60
1530	NASDAQ	HSON	Mon, Jun 26, 2017	13.80	13.80	13.50	13.50
1529	NASDAQ	HSON	Fri, Jun 23, 2017	13.50	13.50	13.30	13.40
1528	NASDAQ	HSON	Thu, Jun 22, 2017	13.43	13.50	13.20	13.30
1527	NASDAQ	HSON	Wed, Jun 21, 2017	13.60	13.60	13.40	13.50
1526	NASDAQ	HSON	Tue, Jun 20, 2017	13.40	13.60	13.40	13.41
1525	NASDAQ	HSON	Mon, Jun 19, 2017	13.50	13.70	13.40	13.50
1524	NASDAQ	HSON	Fri, Jun 16, 2017	13.50	13.50	13.00	13.40
1523	NASDAQ	HSON	Thu, Jun 15, 2017	13.40	13.70	13.40	13.50
1522	NASDAQ	HSON	Wed, Jun 14, 2017	13.29	13.90	13.29	13.70
1521	NASDAQ	HSON	Tue, Jun 13, 2017	13.30	13.40	13.20	13.20
1520	NASDAQ	HSON	Mon, Jun 12, 2017	13.80	14.20	13.10	13.20
1519	NASDAQ	HSON	Fri, Jun 9, 2017	14.04	14.20	14.04	14.20
1518	NASDAQ	HSON	Thu, Jun 8, 2017	13.90	14.00	13.80	14.00
1517	NASDAQ	HSON	Wed, Jun 7, 2017	13.40	14.00	13.00	13.70
1516	NASDAQ	HSON	Tue, Jun 6, 2017	14.30	14.30	14.00	14.20
1515	NASDAQ	HSON	Mon, Jun 5, 2017	14.20	14.40	14.00	14.20
1514	NASDAQ	HSON	Fri, Jun 2, 2017	13.90	14.10	13.90	14.00
1513	NASDAQ	HSON	Thu, Jun 1, 2017	14.50	14.50	13.60	13.90
1512	NASDAQ	HSON	Wed, May 31, 2017	14.10	14.40	13.90	14.30
1511	NASDAQ	HSON	Tue, May 30, 2017	13.80	14.00	13.70	14.00
1510	NASDAQ	HSON	Fri, May 26, 2017	14.12	14.18	13.80	13.90
1509	NASDAQ	HSON	Thu, May 25, 2017	14.14	14.30	13.90	14.30
1508	NASDAQ	HSON	Wed, May 24, 2017	14.40	14.40	13.40	14.00
1507	NASDAQ	HSON	Tue, May 23, 2017	14.10	14.40	14.00	14.40
1506	NASDAQ	HSON	Mon, May 22, 2017	14.20	14.20	13.99	14.20
1505	NASDAQ	HSON	Fri, May 19, 2017	13.40	14.90	13.30	14.20
1504	NASDAQ	HSON	Thu, May 18, 2017	14.66	14.70	14.30	14.60
1503	NASDAQ	HSON	Wed, May 17, 2017	14.60	14.90	14.40	14.40
1502	NASDAQ	HSON	Tue, May 16, 2017	15.00	15.00	14.50	14.80
1501	NASDAQ	HSON	Mon, May 15, 2017	14.90	15.00	14.60	15.00
1500	NASDAQ	HSON	Fri, May 12, 2017	15.00	15.00	14.80	14.80
1499	NASDAQ	HSON	Thu, May 11, 2017	15.20	15.20	15.00	15.00
1498	NASDAQ	HSON	Wed, May 10, 2017	14.90	15.20	14.40	15.10
1497	NASDAQ	HSON	Tue, May 9, 2017	15.40	15.40	14.80	15.10
1496	NASDAQ	HSON	Mon, May 8, 2017	15.30	15.50	15.30	15.50
1495	NASDAQ	HSON	Fri, May 5, 2017	14.70	15.40	14.60	15.20
1494	NASDAQ	HSON	Thu, May 4, 2017	14.00	14.70	13.60	14.60
1493	NASDAQ	HSON	Wed, May 3, 2017	13.50	14.00	13.50	13.78
1492	NASDAQ	HSON	Tue, May 2, 2017	13.60	13.90	13.60	13.70
1491	NASDAQ	HSON	Mon, May 1, 2017	13.90	14.00	13.80	13.80
1490	NASDAQ	HSON	Fri, Apr 28, 2017	14.20	14.70	13.20	14.05
1489	NASDAQ	HSON	Thu, Apr 27, 2017	13.50	14.20	13.50	14.10
1488	NASDAQ	HSON	Wed, Apr 26, 2017	13.02	13.70	13.02	13.50
1487	NASDAQ	HSON	Tue, Apr 25, 2017	13.30	13.30	13.00	13.09
1486	NASDAQ	HSON	Mon, Apr 24, 2017	13.10	13.20	12.70	13.00
1485	NASDAQ	HSON	Fri, Apr 21, 2017	12.50	13.00	12.50	12.80
1484	NASDAQ	HSON	Thu, Apr 20, 2017	12.70	12.99	12.40	12.40
1483	NASDAQ	HSON	Wed, Apr 19, 2017	12.72	12.85	12.29	12.40
1482	NASDAQ	HSON	Tue, Apr 18, 2017	12.80	13.00	12.70	12.70
1481	NASDAQ	HSON	Mon, Apr 17, 2017	13.00	13.13	12.60	12.80
1480	NASDAQ	HSON	Thu, Apr 13, 2017	12.80	13.00	12.50	13.00
1479	NASDAQ	HSON	Wed, Apr 12, 2017	12.50	12.90	12.50	12.80
1478	NASDAQ	HSON	Tue, Apr 11, 2017	12.90	13.00	12.20	12.70
1477	NASDAQ	HSON	Mon, Apr 10, 2017	12.68	12.68	12.40	12.40
1476	NASDAQ	HSON	Fri, Apr 7, 2017	12.48	13.00	12.48	12.60
1475	NASDAQ	HSON	Thu, Apr 6, 2017	12.10	13.20	12.10	12.70
1474	NASDAQ	HSON	Wed, Apr 5, 2017	12.80	12.90	10.50	12.20
1473	NASDAQ	HSON	Tue, Apr 4, 2017	12.70	12.80	12.60	12.60
1472	NASDAQ	HSON	Mon, Apr 3, 2017	13.20	13.50	12.60	12.60
1471	NASDAQ	HSON	Fri, Mar 31, 2017	12.80	13.20	12.60	12.60
1470	NASDAQ	HSON	Thu, Mar 30, 2017	13.10	13.30	12.60	12.80
1469	NASDAQ	HSON	Wed, Mar 29, 2017	12.70	13.50	12.70	13.10
1468	NASDAQ	HSON	Tue, Mar 28, 2017	12.10	12.90	12.00	12.50
1467	NASDAQ	HSON	Mon, Mar 27, 2017	11.77	12.20	11.50	12.00
1466	NASDAQ	HSON	Fri, Mar 24, 2017	11.40	11.70	11.40	11.60
1465	NASDAQ	HSON	Thu, Mar 23, 2017	11.30	11.50	11.27	11.30
1464	NASDAQ	HSON	Wed, Mar 22, 2017	10.90	11.40	10.90	11.20
1463	NASDAQ	HSON	Tue, Mar 21, 2017	11.00	11.40	10.94	11.00
1462	NASDAQ	HSON	Mon, Mar 20, 2017	10.90	11.20	10.80	11.00
1461	NASDAQ	HSON	Fri, Mar 17, 2017	11.00	11.20	10.90	10.90
1460	NASDAQ	HSON	Thu, Mar 16, 2017	10.70	11.10	10.70	10.90
1459	NASDAQ	HSON	Wed, Mar 15, 2017	10.90	11.00	10.70	10.70
1458	NASDAQ	HSON	Tue, Mar 14, 2017	10.90	11.20	10.80	11.00
1457	NASDAQ	HSON	Mon, Mar 13, 2017	10.40	11.00	10.20	11.00
1456	NASDAQ	HSON	Fri, Mar 10, 2017	10.30	11.00	10.20	10.40
1455	NASDAQ	HSON	Thu, Mar 9, 2017	10.20	10.50	10.00	10.00
1454	NASDAQ	HSON	Wed, Mar 8, 2017	10.60	10.60	10.30	10.40
1453	NASDAQ	HSON	Tue, Mar 7, 2017	10.40	10.60	10.00	10.50
1452	NASDAQ	HSON	Mon, Mar 6, 2017	10.00	10.50	10.00	10.30
1451	NASDAQ	HSON	Fri, Mar 3, 2017	11.00	11.00	10.00	10.20
1450	NASDAQ	HSON	Thu, Mar 2, 2017	10.80	11.30	10.20	10.40
1449	NASDAQ	HSON	Wed, Mar 1, 2017	10.90	10.90	10.30	10.40
1448	NASDAQ	HSON	Tue, Feb 28, 2017	10.80	10.90	10.50	10.70
1447	NASDAQ	HSON	Mon, Feb 27, 2017	10.80	11.30	10.60	10.70
1446	NASDAQ	HSON	Fri, Feb 24, 2017	11.00	11.00	10.50	10.90
1445	NASDAQ	HSON	Thu, Feb 23, 2017	12.10	12.10	10.30	11.00
1444	NASDAQ	HSON	Wed, Feb 22, 2017	12.10	12.33	11.80	12.00
1443	NASDAQ	HSON	Tue, Feb 21, 2017	12.00	12.40	12.00	12.20
1442	NASDAQ	HSON	Fri, Feb 17, 2017	12.40	12.40	12.00	12.20
1441	NASDAQ	HSON	Thu, Feb 16, 2017	12.53	12.70	12.20	12.20
1440	NASDAQ	HSON	Wed, Feb 15, 2017	12.50	12.70	12.30	12.50
1439	NASDAQ	HSON	Tue, Feb 14, 2017	12.30	12.70	12.20	12.51
1438	NASDAQ	HSON	Mon, Feb 13, 2017	12.20	12.50	12.20	12.30
1437	NASDAQ	HSON	Fri, Feb 10, 2017	12.95	12.95	12.00	12.30
1436	NASDAQ	HSON	Thu, Feb 9, 2017	12.80	13.00	12.80	12.90
1435	NASDAQ	HSON	Wed, Feb 8, 2017	13.00	13.00	12.80	12.80
1434	NASDAQ	HSON	Tue, Feb 7, 2017	13.00	13.10	12.81	12.99
1433	NASDAQ	HSON	Mon, Feb 6, 2017	13.30	13.30	12.90	13.00
1432	NASDAQ	HSON	Fri, Feb 3, 2017	13.20	13.30	13.00	13.20
1431	NASDAQ	HSON	Thu, Feb 2, 2017	13.20	13.20	13.00	13.00
1430	NASDAQ	HSON	Wed, Feb 1, 2017	12.90	13.20	12.90	13.10
1429	NASDAQ	HSON	Tue, Jan 31, 2017	12.80	13.18	12.80	12.90
1428	NASDAQ	HSON	Mon, Jan 30, 2017	13.00	13.00	12.90	12.90
1427	NASDAQ	HSON	Fri, Jan 27, 2017	13.20	13.30	13.00	13.20
1426	NASDAQ	HSON	Thu, Jan 26, 2017	13.50	13.50	12.70	13.20
1425	NASDAQ	HSON	Wed, Jan 25, 2017	12.90	13.50	12.90	13.20
1424	NASDAQ	HSON	Tue, Jan 24, 2017	13.00	13.30	12.80	12.90
1423	NASDAQ	HSON	Mon, Jan 23, 2017	12.90	13.00	12.80	12.80
1422	NASDAQ	HSON	Fri, Jan 20, 2017	13.00	13.30	12.90	13.00
1421	NASDAQ	HSON	Thu, Jan 19, 2017	12.90	13.20	12.90	13.00
1420	NASDAQ	HSON	Wed, Jan 18, 2017	13.00	13.20	12.70	13.00
1419	NASDAQ	HSON	Tue, Jan 17, 2017	12.90	13.20	12.90	13.00
1418	NASDAQ	HSON	Fri, Jan 13, 2017	13.40	13.40	12.90	13.00
1417	NASDAQ	HSON	Thu, Jan 12, 2017	13.75	13.75	13.30	13.40
1416	NASDAQ	HSON	Wed, Jan 11, 2017	13.50	13.93	13.10	13.30
1415	NASDAQ	HSON	Tue, Jan 10, 2017	13.79	14.15	13.79	13.80
1414	NASDAQ	HSON	Mon, Jan 9, 2017	14.30	14.60	14.00	14.00
1413	NASDAQ	HSON	Fri, Jan 6, 2017	14.70	14.84	14.40	14.40
1412	NASDAQ	HSON	Thu, Jan 5, 2017	14.50	14.70	14.40	14.60
1411	NASDAQ	HSON	Wed, Jan 4, 2017	14.30	15.00	14.30	14.70
1410	NASDAQ	HSON	Tue, Jan 3, 2017	14.20	14.40	13.60	14.20
1409	NASDAQ	HSON	Fri, Dec 30, 2016	14.80	14.80	13.30	13.60
1408	NASDAQ	HSON	Thu, Dec 29, 2016	14.90	15.40	14.40	14.40
1407	NASDAQ	HSON	Wed, Dec 28, 2016	15.40	15.40	14.90	15.00
1406	NASDAQ	HSON	Tue, Dec 27, 2016	14.60	15.50	14.60	15.20
1405	NASDAQ	HSON	Fri, Dec 23, 2016	14.50	14.70	14.30	14.70
1404	NASDAQ	HSON	Thu, Dec 22, 2016	15.00	15.30	14.40	14.50
1403	NASDAQ	HSON	Wed, Dec 21, 2016	14.60	15.00	14.50	14.90
1402	NASDAQ	HSON	Tue, Dec 20, 2016	14.13	14.50	14.10	14.50
1401	NASDAQ	HSON	Mon, Dec 19, 2016	14.50	14.60	13.90	14.00
1400	NASDAQ	HSON	Fri, Dec 16, 2016	15.00	15.08	14.21	14.30
1399	NASDAQ	HSON	Thu, Dec 15, 2016	13.70	14.40	13.70	14.20
1398	NASDAQ	HSON	Wed, Dec 14, 2016	14.63	14.63	13.50	13.70
1397	NASDAQ	HSON	Tue, Dec 13, 2016	15.00	15.02	14.30	14.40
1396	NASDAQ	HSON	Mon, Dec 12, 2016	15.40	15.40	14.70	15.00
1395	NASDAQ	HSON	Fri, Dec 9, 2016	15.15	15.50	15.15	15.40
1394	NASDAQ	HSON	Thu, Dec 8, 2016	14.89	15.20	14.80	15.20
1393	NASDAQ	HSON	Wed, Dec 7, 2016	14.50	15.00	14.40	14.80
1392	NASDAQ	HSON	Tue, Dec 6, 2016	14.60	14.70	14.40	14.50
1391	NASDAQ	HSON	Mon, Dec 5, 2016	14.70	14.70	14.40	14.40
1390	NASDAQ	HSON	Fri, Dec 2, 2016	14.70	14.80	14.69	14.70
1389	NASDAQ	HSON	Thu, Dec 1, 2016	14.53	14.80	14.50	14.60
1388	NASDAQ	HSON	Wed, Nov 30, 2016	14.10	14.90	12.00	14.60
1387	NASDAQ	HSON	Tue, Nov 29, 2016	14.29	14.50	13.70	14.30
1386	NASDAQ	HSON	Mon, Nov 28, 2016	14.10	14.50	14.08	14.10
1385	NASDAQ	HSON	Fri, Nov 25, 2016	14.10	14.43	13.60	14.20
1384	NASDAQ	HSON	Wed, Nov 23, 2016	14.50	14.50	14.20	14.20
1383	NASDAQ	HSON	Tue, Nov 22, 2016	14.50	14.60	14.20	14.20
1382	NASDAQ	HSON	Mon, Nov 21, 2016	14.70	15.00	13.90	14.40
1381	NASDAQ	HSON	Fri, Nov 18, 2016	14.14	15.00	13.80	14.90
1380	NASDAQ	HSON	Thu, Nov 17, 2016	14.30	15.10	14.30	14.50
1379	NASDAQ	HSON	Wed, Nov 16, 2016	14.00	14.50	13.90	14.10
1378	NASDAQ	HSON	Tue, Nov 15, 2016	13.90	14.60	13.60	14.20
1377	NASDAQ	HSON	Mon, Nov 14, 2016	14.70	15.00	14.70	14.80
1376	NASDAQ	HSON	Fri, Nov 11, 2016	14.30	14.70	14.30	14.60
1375	NASDAQ	HSON	Thu, Nov 10, 2016	14.70	14.90	14.20	14.50
1374	NASDAQ	HSON	Wed, Nov 9, 2016	14.20	14.60	13.90	14.60
1373	NASDAQ	HSON	Tue, Nov 8, 2016	14.47	14.50	13.90	14.20
1372	NASDAQ	HSON	Mon, Nov 7, 2016	14.32	14.50	13.60	14.20
1371	NASDAQ	HSON	Fri, Nov 4, 2016	14.50	14.86	14.20	14.20
1370	NASDAQ	HSON	Thu, Nov 3, 2016	14.22	14.90	14.22	14.50
1369	NASDAQ	HSON	Wed, Nov 2, 2016	14.40	15.00	13.80	14.45
1368	NASDAQ	HSON	Tue, Nov 1, 2016	14.70	15.00	13.90	14.70
1367	NASDAQ	HSON	Mon, Oct 31, 2016	13.90	15.10	13.90	14.40
1366	NASDAQ	HSON	Fri, Oct 28, 2016	14.50	14.51	13.20	13.80
1365	NASDAQ	HSON	Thu, Oct 27, 2016	15.00	15.45	14.90	14.90
1364	NASDAQ	HSON	Wed, Oct 26, 2016	16.10	16.10	15.10	15.20
1363	NASDAQ	HSON	Tue, Oct 25, 2016	15.40	15.80	15.20	15.60
1362	NASDAQ	HSON	Mon, Oct 24, 2016	15.87	16.10	15.30	15.80
1361	NASDAQ	HSON	Fri, Oct 21, 2016	16.00	16.25	15.40	16.10
1360	NASDAQ	HSON	Thu, Oct 20, 2016	16.15	16.20	16.10	16.10
1359	NASDAQ	HSON	Wed, Oct 19, 2016	16.05	16.30	16.00	16.10
1358	NASDAQ	HSON	Tue, Oct 18, 2016	16.00	16.30	16.00	16.00
1357	NASDAQ	HSON	Mon, Oct 17, 2016	16.10	16.10	16.00	16.00
1356	NASDAQ	HSON	Fri, Oct 14, 2016	15.82	16.10	15.80	16.10
1355	NASDAQ	HSON	Thu, Oct 13, 2016	15.20	16.00	15.20	15.80
1354	NASDAQ	HSON	Wed, Oct 12, 2016	15.99	16.70	15.80	15.90
1353	NASDAQ	HSON	Tue, Oct 11, 2016	15.67	16.20	15.50	15.90
1352	NASDAQ	HSON	Mon, Oct 10, 2016	15.70	16.10	15.40	15.94
1351	NASDAQ	HSON	Fri, Oct 7, 2016	15.20	15.90	15.20	15.70
1350	NASDAQ	HSON	Thu, Oct 6, 2016	15.90	15.90	15.30	15.30
1349	NASDAQ	HSON	Wed, Oct 5, 2016	16.40	17.00	15.30	15.40
1348	NASDAQ	HSON	Tue, Oct 4, 2016	15.80	16.90	15.80	15.90
1347	NASDAQ	HSON	Mon, Oct 3, 2016	15.15	17.00	15.15	15.80
1346	NASDAQ	HSON	Fri, Sep 30, 2016	16.30	16.70	15.40	15.40
1345	NASDAQ	HSON	Thu, Sep 29, 2016	16.20	16.60	16.00	16.10
1344	NASDAQ	HSON	Wed, Sep 28, 2016	16.30	16.60	16.00	16.10
1343	NASDAQ	HSON	Tue, Sep 27, 2016	16.70	16.70	16.00	16.20
1342	NASDAQ	HSON	Mon, Sep 26, 2016	16.10	16.60	16.10	16.10
1341	NASDAQ	HSON	Fri, Sep 23, 2016	16.50	17.60	16.10	16.60
1340	NASDAQ	HSON	Thu, Sep 22, 2016	17.30	17.60	16.50	16.50
1339	NASDAQ	HSON	Wed, Sep 21, 2016	17.20	17.70	16.40	17.40
1338	NASDAQ	HSON	Tue, Sep 20, 2016	15.90	17.40	15.50	17.00
1337	NASDAQ	HSON	Mon, Sep 19, 2016	15.70	16.50	15.40	15.90
1336	NASDAQ	HSON	Fri, Sep 16, 2016	15.50	16.75	15.00	15.70
1335	NASDAQ	HSON	Thu, Sep 15, 2016	15.05	15.60	14.60	15.50
1334	NASDAQ	HSON	Wed, Sep 14, 2016	15.30	15.60	14.60	14.80
1333	NASDAQ	HSON	Tue, Sep 13, 2016	16.40	17.20	15.30	15.30
1332	NASDAQ	HSON	Mon, Sep 12, 2016	16.70	16.87	16.10	16.30
1331	NASDAQ	HSON	Fri, Sep 9, 2016	16.90	17.30	16.70	16.70
1330	NASDAQ	HSON	Thu, Sep 8, 2016	17.28	17.30	16.90	17.00
1329	NASDAQ	HSON	Wed, Sep 7, 2016	17.30	17.80	17.00	17.00
1328	NASDAQ	HSON	Tue, Sep 6, 2016	16.60	17.90	16.60	17.30
1327	NASDAQ	HSON	Fri, Sep 2, 2016	17.20	17.60	16.90	16.90
1326	NASDAQ	HSON	Thu, Sep 1, 2016	17.50	17.60	17.00	17.10
1325	NASDAQ	HSON	Wed, Aug 31, 2016	17.40	17.40	16.90	17.28
1324	NASDAQ	HSON	Tue, Aug 30, 2016	18.10	18.10	16.90	17.30
1323	NASDAQ	HSON	Mon, Aug 29, 2016	17.26	17.26	16.50	16.90
1322	NASDAQ	HSON	Fri, Aug 26, 2016	17.80	18.70	16.40	16.50
1321	NASDAQ	HSON	Thu, Aug 25, 2016	17.80	18.40	17.80	18.00
1320	NASDAQ	HSON	Wed, Aug 24, 2016	18.36	18.36	17.90	17.90
1319	NASDAQ	HSON	Tue, Aug 23, 2016	18.60	18.60	18.20	18.40
1318	NASDAQ	HSON	Mon, Aug 22, 2016	19.20	19.20	18.35	18.70
1317	NASDAQ	HSON	Fri, Aug 19, 2016	18.30	18.90	18.30	18.60
1316	NASDAQ	HSON	Thu, Aug 18, 2016	18.00	18.80	18.00	18.40
1315	NASDAQ	HSON	Wed, Aug 17, 2016	18.00	18.60	17.81	18.00
1314	NASDAQ	HSON	Tue, Aug 16, 2016	18.10	18.70	17.90	17.90
1313	NASDAQ	HSON	Mon, Aug 15, 2016	18.00	18.60	18.00	18.40
1312	NASDAQ	HSON	Fri, Aug 12, 2016	18.10	18.90	18.00	18.40
1311	NASDAQ	HSON	Thu, Aug 11, 2016	18.16	18.20	17.97	18.20
1310	NASDAQ	HSON	Wed, Aug 10, 2016	17.30	18.20	17.30	18.00
1309	NASDAQ	HSON	Tue, Aug 9, 2016	19.00	19.60	17.10	17.30
1308	NASDAQ	HSON	Mon, Aug 8, 2016	19.50	19.82	19.00	19.20
1307	NASDAQ	HSON	Fri, Aug 5, 2016	19.50	20.00	19.20	19.30
1306	NASDAQ	HSON	Thu, Aug 4, 2016	19.80	20.39	19.50	19.60
1305	NASDAQ	HSON	Wed, Aug 3, 2016	20.20	20.20	19.30	19.30
1304	NASDAQ	HSON	Tue, Aug 2, 2016	20.20	20.80	19.60	20.00
1303	NASDAQ	HSON	Mon, Aug 1, 2016	20.10	20.70	19.60	19.80
1302	NASDAQ	HSON	Fri, Jul 29, 2016	21.60	21.60	20.30	20.30
1301	NASDAQ	HSON	Thu, Jul 28, 2016	21.60	22.00	21.40	21.70
1300	NASDAQ	HSON	Wed, Jul 27, 2016	21.90	22.24	21.20	21.60
1299	NASDAQ	HSON	Tue, Jul 26, 2016	22.10	22.30	21.40	21.90
1298	NASDAQ	HSON	Mon, Jul 25, 2016	22.30	22.30	21.60	21.90
1297	NASDAQ	HSON	Fri, Jul 22, 2016	21.80	22.20	21.10	21.90
1296	NASDAQ	HSON	Thu, Jul 21, 2016	22.01	22.25	21.46	21.70
1295	NASDAQ	HSON	Wed, Jul 20, 2016	21.70	22.30	21.50	21.90
1294	NASDAQ	HSON	Tue, Jul 19, 2016	21.90	22.30	21.60	22.00
1293	NASDAQ	HSON	Mon, Jul 18, 2016	22.00	22.70	21.70	21.90
1292	NASDAQ	HSON	Fri, Jul 15, 2016	21.90	24.10	21.30	21.80
1291	NASDAQ	HSON	Thu, Jul 14, 2016	22.60	22.80	21.70	22.00
1290	NASDAQ	HSON	Wed, Jul 13, 2016	21.90	23.35	20.70	21.80
1289	NASDAQ	HSON	Tue, Jul 12, 2016	21.80	22.80	21.48	21.90
1288	NASDAQ	HSON	Mon, Jul 11, 2016	21.40	22.00	21.40	21.66
1287	NASDAQ	HSON	Fri, Jul 8, 2016	21.30	21.75	21.16	21.30
1286	NASDAQ	HSON	Thu, Jul 7, 2016	20.70	21.70	20.40	20.90
1285	NASDAQ	HSON	Wed, Jul 6, 2016	20.20	21.85	20.20	20.90
1284	NASDAQ	HSON	Tue, Jul 5, 2016	20.10	20.50	19.92	20.10
1283	NASDAQ	HSON	Fri, Jul 1, 2016	19.87	20.50	19.70	20.20
1282	NASDAQ	HSON	Thu, Jun 30, 2016	20.05	20.30	19.40	19.70
1281	NASDAQ	HSON	Wed, Jun 29, 2016	19.20	19.77	18.80	19.50
1280	NASDAQ	HSON	Tue, Jun 28, 2016	19.40	20.40	18.50	19.70
1279	NASDAQ	HSON	Mon, Jun 27, 2016	20.80	20.80	18.90	19.10
1278	NASDAQ	HSON	Fri, Jun 24, 2016	20.00	21.40	20.00	20.80
1277	NASDAQ	HSON	Thu, Jun 23, 2016	21.35	22.20	21.35	21.40
1276	NASDAQ	HSON	Wed, Jun 22, 2016	21.61	22.00	21.50	21.50
1275	NASDAQ	HSON	Tue, Jun 21, 2016	21.50	22.10	21.00	22.00
1274	NASDAQ	HSON	Mon, Jun 20, 2016	21.64	22.10	21.20	21.40
1273	NASDAQ	HSON	Fri, Jun 17, 2016	21.10	22.00	20.80	21.20
1272	NASDAQ	HSON	Thu, Jun 16, 2016	20.90	21.90	20.80	21.20
1271	NASDAQ	HSON	Wed, Jun 15, 2016	21.00	21.00	20.20	21.00
1270	NASDAQ	HSON	Tue, Jun 14, 2016	21.70	21.70	20.60	20.80
1269	NASDAQ	HSON	Mon, Jun 13, 2016	21.50	22.00	21.50	21.70
1268	NASDAQ	HSON	Fri, Jun 10, 2016	21.60	21.70	21.00	21.70
1267	NASDAQ	HSON	Thu, Jun 9, 2016	21.80	22.00	21.60	22.00
1266	NASDAQ	HSON	Wed, Jun 8, 2016	22.00	22.70	21.80	22.00
1265	NASDAQ	HSON	Tue, Jun 7, 2016	22.00	23.05	21.97	22.00
1264	NASDAQ	HSON	Mon, Jun 6, 2016	21.80	22.75	21.80	22.00
1263	NASDAQ	HSON	Fri, Jun 3, 2016	22.30	22.91	21.50	22.00
1262	NASDAQ	HSON	Thu, Jun 2, 2016	21.90	23.30	21.90	22.20
1261	NASDAQ	HSON	Wed, Jun 1, 2016	22.40	23.80	21.50	21.80
1260	NASDAQ	HSON	Tue, May 31, 2016	22.00	22.50	21.50	22.00
1259	NASDAQ	HSON	Fri, May 27, 2016	22.90	23.50	21.70	21.70
1258	NASDAQ	HSON	Thu, May 26, 2016	23.70	23.70	22.10	22.70
1257	NASDAQ	HSON	Wed, May 25, 2016	22.42	23.10	22.20	22.20
1256	NASDAQ	HSON	Tue, May 24, 2016	21.50	22.70	21.50	22.10
1255	NASDAQ	HSON	Mon, May 23, 2016	22.80	23.70	20.50	21.20
1254	NASDAQ	HSON	Fri, May 20, 2016	22.70	23.70	22.50	22.50
1253	NASDAQ	HSON	Thu, May 19, 2016	22.80	23.40	22.50	22.50
1252	NASDAQ	HSON	Wed, May 18, 2016	22.40	23.30	22.40	22.70
1251	NASDAQ	HSON	Tue, May 17, 2016	22.60	23.40	21.90	22.50
1250	NASDAQ	HSON	Mon, May 16, 2016	22.80	24.30	22.20	22.70
1249	NASDAQ	HSON	Fri, May 13, 2016	22.00	23.53	22.00	23.10
1248	NASDAQ	HSON	Thu, May 12, 2016	22.90	23.90	22.20	22.20
1247	NASDAQ	HSON	Wed, May 11, 2016	23.49	23.90	22.60	23.00
1246	NASDAQ	HSON	Tue, May 10, 2016	23.70	24.58	23.40	23.60
1245	NASDAQ	HSON	Mon, May 9, 2016	23.20	24.95	23.20	23.90
1244	NASDAQ	HSON	Fri, May 6, 2016	24.40	25.00	23.50	23.50
1243	NASDAQ	HSON	Thu, May 5, 2016	26.80	27.00	24.50	24.70
1242	NASDAQ	HSON	Wed, May 4, 2016	26.40	27.00	25.60	27.00
1241	NASDAQ	HSON	Tue, May 3, 2016	25.90	26.50	24.90	26.30
1240	NASDAQ	HSON	Mon, May 2, 2016	25.80	26.40	25.80	26.00
1239	NASDAQ	HSON	Fri, Apr 29, 2016	26.40	26.40	25.70	25.70
1238	NASDAQ	HSON	Thu, Apr 28, 2016	24.60	26.30	24.60	26.00
1237	NASDAQ	HSON	Wed, Apr 27, 2016	26.20	26.20	24.50	24.70
1236	NASDAQ	HSON	Tue, Apr 26, 2016	25.60	26.20	25.60	25.70
1235	NASDAQ	HSON	Mon, Apr 25, 2016	25.70	26.40	25.00	25.60
1234	NASDAQ	HSON	Fri, Apr 22, 2016	26.06	26.70	25.00	25.70
1233	NASDAQ	HSON	Thu, Apr 21, 2016	25.68	26.00	24.70	25.70
1232	NASDAQ	HSON	Wed, Apr 20, 2016	27.00	27.00	25.50	25.90
1231	NASDAQ	HSON	Tue, Apr 19, 2016	25.60	26.40	25.40	25.75
1230	NASDAQ	HSON	Mon, Apr 18, 2016	25.90	27.00	24.90	25.70
1229	NASDAQ	HSON	Fri, Apr 15, 2016	26.50	27.05	25.50	25.70
1228	NASDAQ	HSON	Thu, Apr 14, 2016	26.50	27.30	25.60	26.60
1227	NASDAQ	HSON	Wed, Apr 13, 2016	26.10	26.38	25.20	25.90
1226	NASDAQ	HSON	Tue, Apr 12, 2016	26.50	27.40	25.40	25.60
1225	NASDAQ	HSON	Mon, Apr 11, 2016	26.00	26.50	25.90	26.20
1224	NASDAQ	HSON	Fri, Apr 8, 2016	25.50	26.00	25.50	25.70
1223	NASDAQ	HSON	Thu, Apr 7, 2016	25.40	25.90	23.90	25.25
1222	NASDAQ	HSON	Wed, Apr 6, 2016	24.90	25.80	23.70	24.80
1221	NASDAQ	HSON	Tue, Apr 5, 2016	24.20	24.20	24.20	24.30
1220	NASDAQ	HSON	Mon, Apr 4, 2016	24.80	24.90	24.10	24.20
1219	NASDAQ	HSON	Fri, Apr 1, 2016	23.90	25.00	23.90	24.40
1218	NASDAQ	HSON	Thu, Mar 31, 2016	24.90	25.00	23.40	24.90
1217	NASDAQ	HSON	Wed, Mar 30, 2016	24.60	25.30	24.40	24.90
1216	NASDAQ	HSON	Tue, Mar 29, 2016	23.50	25.30	23.50	25.00
1215	NASDAQ	HSON	Mon, Mar 28, 2016	23.40	24.50	23.40	23.70
1214	NASDAQ	HSON	Thu, Mar 24, 2016	22.60	22.60	22.60	23.30
1213	NASDAQ	HSON	Wed, Mar 23, 2016	23.60	23.72	22.20	22.60
1212	NASDAQ	HSON	Tue, Mar 22, 2016	24.30	24.68	23.60	23.80
1211	NASDAQ	HSON	Mon, Mar 21, 2016	25.00	25.50	23.90	23.90
1210	NASDAQ	HSON	Fri, Mar 18, 2016	24.60	25.60	24.60	25.30
1209	NASDAQ	HSON	Thu, Mar 17, 2016	25.60	26.00	24.75	25.00
1208	NASDAQ	HSON	Wed, Mar 16, 2016	25.10	26.00	24.60	25.80
1207	NASDAQ	HSON	Tue, Mar 15, 2016	26.40	26.40	26.40	25.10
1206	NASDAQ	HSON	Mon, Mar 14, 2016	28.50	28.50	27.10	27.80
1205	NASDAQ	HSON	Fri, Mar 11, 2016	27.90	27.90	27.90	27.80
1204	NASDAQ	HSON	Thu, Mar 10, 2016	28.30	28.30	28.30	27.90
1203	NASDAQ	HSON	Wed, Mar 9, 2016	28.00	29.00	27.40	27.60
1202	NASDAQ	HSON	Tue, Mar 8, 2016	27.90	29.00	27.50	28.30
1201	NASDAQ	HSON	Mon, Mar 7, 2016	27.60	28.80	27.10	28.30
1200	NASDAQ	HSON	Fri, Mar 4, 2016	25.70	27.70	25.70	26.80
1199	NASDAQ	HSON	Thu, Mar 3, 2016	27.00	27.00	27.00	26.40
1198	NASDAQ	HSON	Wed, Mar 2, 2016	25.80	27.20	25.60	27.00
1197	NASDAQ	HSON	Tue, Mar 1, 2016	25.60	27.36	25.40	25.90
1196	NASDAQ	HSON	Mon, Feb 29, 2016	26.50	26.90	25.90	26.90
1195	NASDAQ	HSON	Fri, Feb 26, 2016	26.75	27.00	26.50	26.90
1194	NASDAQ	HSON	Thu, Feb 25, 2016	26.90	27.00	26.30	26.40
1193	NASDAQ	HSON	Wed, Feb 24, 2016	26.80	27.00	26.00	26.30
1192	NASDAQ	HSON	Tue, Feb 23, 2016	27.20	27.20	26.40	26.40
1191	NASDAQ	HSON	Mon, Feb 22, 2016	26.70	27.40	26.50	26.50
1190	NASDAQ	HSON	Fri, Feb 19, 2016	26.60	27.00	25.95	26.30
1189	NASDAQ	HSON	Thu, Feb 18, 2016	26.80	27.00	25.90	25.90
1188	NASDAQ	HSON	Wed, Feb 17, 2016	25.30	26.90	25.20	26.60
1187	NASDAQ	HSON	Tue, Feb 16, 2016	24.50	25.90	24.50	25.90
1186	NASDAQ	HSON	Fri, Feb 12, 2016	25.50	26.90	24.00	26.80
1185	NASDAQ	HSON	Thu, Feb 11, 2016	25.31	27.16	24.60	25.00
1184	NASDAQ	HSON	Wed, Feb 10, 2016	27.10	27.40	25.40	25.60
1183	NASDAQ	HSON	Tue, Feb 9, 2016	26.20	26.70	26.00	26.00
1182	NASDAQ	HSON	Mon, Feb 8, 2016	26.80	27.20	26.20	26.50
1181	NASDAQ	HSON	Fri, Feb 5, 2016	26.10	27.40	26.10	26.60
1180	NASDAQ	HSON	Thu, Feb 4, 2016	26.95	28.00	26.95	27.20
1179	NASDAQ	HSON	Wed, Feb 3, 2016	27.60	27.60	26.80	27.00
1178	NASDAQ	HSON	Tue, Feb 2, 2016	27.20	27.90	26.80	27.10
1177	NASDAQ	HSON	Mon, Feb 1, 2016	27.04	28.00	27.04	27.60
1176	NASDAQ	HSON	Fri, Jan 29, 2016	27.30	28.00	27.00	27.00
1175	NASDAQ	HSON	Thu, Jan 28, 2016	26.36	27.50	26.36	27.40
1174	NASDAQ	HSON	Wed, Jan 27, 2016	27.40	27.50	27.00	27.00
1173	NASDAQ	HSON	Tue, Jan 26, 2016	27.40	27.72	27.00	27.20
1172	NASDAQ	HSON	Mon, Jan 25, 2016	27.00	27.80	27.00	27.30
1171	NASDAQ	HSON	Fri, Jan 22, 2016	27.16	27.91	27.16	27.70
1170	NASDAQ	HSON	Thu, Jan 21, 2016	27.50	27.71	27.00	27.30
1169	NASDAQ	HSON	Wed, Jan 20, 2016	27.20	28.00	27.10	27.30
1168	NASDAQ	HSON	Tue, Jan 19, 2016	28.00	28.00	27.20	27.70
1167	NASDAQ	HSON	Fri, Jan 15, 2016	27.20	27.70	27.20	27.40
1166	NASDAQ	HSON	Thu, Jan 14, 2016	28.50	28.50	27.60	27.90
1165	NASDAQ	HSON	Wed, Jan 13, 2016	28.20	28.80	27.90	28.20
1164	NASDAQ	HSON	Tue, Jan 12, 2016	28.15	28.80	27.90	28.40
1163	NASDAQ	HSON	Mon, Jan 11, 2016	28.40	29.30	27.25	27.90
1162	NASDAQ	HSON	Fri, Jan 8, 2016	29.10	29.30	28.10	28.40
1161	NASDAQ	HSON	Thu, Jan 7, 2016	28.50	28.90	27.50	27.90
1160	NASDAQ	HSON	Wed, Jan 6, 2016	28.30	29.70	28.00	28.80
1159	NASDAQ	HSON	Tue, Jan 5, 2016	28.50	29.00	28.40	28.40
1158	NASDAQ	HSON	Mon, Jan 4, 2016	29.10	29.10	27.95	28.40
1157	NASDAQ	HSON	Thu, Dec 31, 2015	27.90	29.50	27.90	29.20
1156	NASDAQ	HSON	Wed, Dec 30, 2015	28.20	28.70	27.60	27.60
1155	NASDAQ	HSON	Tue, Dec 29, 2015	28.50	29.00	28.10	28.20
1154	NASDAQ	HSON	Mon, Dec 28, 2015	27.40	29.75	27.40	28.30
1153	NASDAQ	HSON	Thu, Dec 24, 2015	27.10	28.00	27.10	27.40
1152	NASDAQ	HSON	Wed, Dec 23, 2015	27.50	28.00	26.90	27.20
1151	NASDAQ	HSON	Tue, Dec 22, 2015	27.60	27.80	26.05	27.10
1150	NASDAQ	HSON	Mon, Dec 21, 2015	26.50	28.00	26.00	27.10
1149	NASDAQ	HSON	Fri, Dec 18, 2015	23.70	25.50	23.70	24.80
1148	NASDAQ	HSON	Thu, Dec 17, 2015	25.00	25.00	23.50	23.60
1147	NASDAQ	HSON	Wed, Dec 16, 2015	23.40	24.90	23.40	23.90
1146	NASDAQ	HSON	Tue, Dec 15, 2015	24.00	24.60	23.60	24.00
1145	NASDAQ	HSON	Mon, Dec 14, 2015	23.40	24.05	23.20	23.70
1144	NASDAQ	HSON	Fri, Dec 11, 2015	23.95	23.95	23.00	23.10
1143	NASDAQ	HSON	Thu, Dec 10, 2015	23.70	24.10	23.00	23.90
1142	NASDAQ	HSON	Wed, Dec 9, 2015	21.80	25.20	21.80	24.00
1141	NASDAQ	HSON	Tue, Dec 8, 2015	23.70	24.50	22.70	24.05
1140	NASDAQ	HSON	Mon, Dec 7, 2015	24.90	24.90	23.00	23.60
1139	NASDAQ	HSON	Fri, Dec 4, 2015	23.60	25.20	23.20	23.60
1138	NASDAQ	HSON	Thu, Dec 3, 2015	23.90	26.10	23.90	24.80
1137	NASDAQ	HSON	Wed, Dec 2, 2015	22.30	25.20	22.30	23.40
1136	NASDAQ	HSON	Tue, Dec 1, 2015	21.00	23.90	21.00	23.70
1135	NASDAQ	HSON	Mon, Nov 30, 2015	23.60	23.90	23.10	23.80
1134	NASDAQ	HSON	Fri, Nov 27, 2015	23.30	24.00	22.60	23.20
1133	NASDAQ	HSON	Wed, Nov 25, 2015	23.60	23.80	22.90	23.30
1132	NASDAQ	HSON	Tue, Nov 24, 2015	24.30	24.80	23.40	23.40
1131	NASDAQ	HSON	Mon, Nov 23, 2015	25.25	25.70	22.90	23.10
1130	NASDAQ	HSON	Fri, Nov 20, 2015	26.00	26.30	25.60	25.70
1129	NASDAQ	HSON	Thu, Nov 19, 2015	26.00	26.70	25.50	26.10
1128	NASDAQ	HSON	Wed, Nov 18, 2015	25.50	26.40	25.30	25.60
1127	NASDAQ	HSON	Tue, Nov 17, 2015	24.55	26.20	24.55	25.70
1126	NASDAQ	HSON	Mon, Nov 16, 2015	26.00	26.80	25.10	26.70
1125	NASDAQ	HSON	Fri, Nov 13, 2015	26.00	26.00	25.30	26.00
1124	NASDAQ	HSON	Thu, Nov 12, 2015	26.00	26.30	25.30	25.70
1123	NASDAQ	HSON	Wed, Nov 11, 2015	25.00	26.10	25.00	26.10
1122	NASDAQ	HSON	Tue, Nov 10, 2015	25.30	25.30	24.90	24.90
1121	NASDAQ	HSON	Mon, Nov 9, 2015	24.60	25.00	23.70	24.80
1120	NASDAQ	HSON	Fri, Nov 6, 2015	23.80	24.90	23.50	24.90
1119	NASDAQ	HSON	Thu, Nov 5, 2015	24.20	24.76	23.90	24.00
1118	NASDAQ	HSON	Wed, Nov 4, 2015	23.31	24.22	23.31	24.00
1117	NASDAQ	HSON	Tue, Nov 3, 2015	23.60	24.20	23.40	23.90
1116	NASDAQ	HSON	Mon, Nov 2, 2015	24.10	24.20	23.26	23.80
1115	NASDAQ	HSON	Fri, Oct 30, 2015	23.29	24.40	22.79	23.10
1114	NASDAQ	HSON	Thu, Oct 29, 2015	24.20	24.70	22.80	23.00
1113	NASDAQ	HSON	Wed, Oct 28, 2015	24.90	25.00	24.30	24.76
1112	NASDAQ	HSON	Tue, Oct 27, 2015	24.10	25.10	23.10	24.50
1111	NASDAQ	HSON	Mon, Oct 26, 2015	24.40	25.20	24.10	25.20
1110	NASDAQ	HSON	Fri, Oct 23, 2015	24.70	24.70	24.70	24.70
1109	NASDAQ	HSON	Thu, Oct 22, 2015	25.00	25.20	24.56	24.60
1108	NASDAQ	HSON	Wed, Oct 21, 2015	24.50	25.00	24.50	24.90
1107	NASDAQ	HSON	Tue, Oct 20, 2015	25.00	25.24	24.70	25.20
1106	NASDAQ	HSON	Mon, Oct 19, 2015	24.90	25.15	24.10	25.10
1105	NASDAQ	HSON	Fri, Oct 16, 2015	24.60	25.20	24.10	24.50
1104	NASDAQ	HSON	Thu, Oct 15, 2015	24.00	25.20	24.00	24.90
1103	NASDAQ	HSON	Wed, Oct 14, 2015	24.30	25.60	24.10	24.20
1102	NASDAQ	HSON	Tue, Oct 13, 2015	24.00	24.78	24.00	24.30
1101	NASDAQ	HSON	Mon, Oct 12, 2015	25.30	25.30	24.60	25.00
1100	NASDAQ	HSON	Fri, Oct 9, 2015	25.10	25.20	24.80	25.20
1099	NASDAQ	HSON	Thu, Oct 8, 2015	24.10	25.74	24.10	24.60
1098	NASDAQ	HSON	Wed, Oct 7, 2015	24.90	26.20	24.90	25.50
1097	NASDAQ	HSON	Tue, Oct 6, 2015	24.60	25.60	24.10	24.90
1096	NASDAQ	HSON	Mon, Oct 5, 2015	24.50	25.05	24.10	24.90
1095	NASDAQ	HSON	Fri, Oct 2, 2015	24.00	24.73	24.00	24.60
1094	NASDAQ	HSON	Thu, Oct 1, 2015	24.60	24.85	24.00	24.70
1093	NASDAQ	HSON	Wed, Sep 30, 2015	25.00	25.00	24.00	24.90
1092	NASDAQ	HSON	Tue, Sep 29, 2015	24.00	25.00	24.00	24.60
1091	NASDAQ	HSON	Mon, Sep 28, 2015	24.10	25.00	24.00	24.20
1090	NASDAQ	HSON	Fri, Sep 25, 2015	24.00	25.00	24.00	24.50
1089	NASDAQ	HSON	Thu, Sep 24, 2015	24.40	24.60	23.50	24.10
1088	NASDAQ	HSON	Wed, Sep 23, 2015	25.00	25.40	24.50	25.20
1087	NASDAQ	HSON	Tue, Sep 22, 2015	25.00	25.60	24.60	24.90
1086	NASDAQ	HSON	Mon, Sep 21, 2015	23.40	25.80	23.40	25.00
1085	NASDAQ	HSON	Fri, Sep 18, 2015	24.80	25.50	24.40	25.00
1084	NASDAQ	HSON	Thu, Sep 17, 2015	25.10	26.30	24.10	24.90
1083	NASDAQ	HSON	Wed, Sep 16, 2015	25.90	26.50	24.20	25.10
1082	NASDAQ	HSON	Tue, Sep 15, 2015	25.30	27.00	25.30	26.00
1081	NASDAQ	HSON	Mon, Sep 14, 2015	26.20	26.20	23.10	25.30
1080	NASDAQ	HSON	Fri, Sep 11, 2015	27.50	27.50	25.60	27.00
1079	NASDAQ	HSON	Thu, Sep 10, 2015	27.60	27.70	25.80	26.10
1078	NASDAQ	HSON	Wed, Sep 9, 2015	28.00	28.00	27.50	27.50
1077	NASDAQ	HSON	Tue, Sep 8, 2015	29.60	29.90	27.30	27.70
1076	NASDAQ	HSON	Fri, Sep 4, 2015	27.90	28.00	27.20	27.80
1075	NASDAQ	HSON	Thu, Sep 3, 2015	26.30	27.40	26.30	27.20
1074	NASDAQ	HSON	Wed, Sep 2, 2015	26.70	27.55	26.30	26.70
1073	NASDAQ	HSON	Tue, Sep 1, 2015	27.20	28.00	25.50	27.30
1072	NASDAQ	HSON	Mon, Aug 31, 2015	26.34	26.34	25.60	25.80
1071	NASDAQ	HSON	Fri, Aug 28, 2015	27.70	27.85	25.50	25.50
1070	NASDAQ	HSON	Thu, Aug 27, 2015	27.04	27.10	25.50	26.00
1069	NASDAQ	HSON	Wed, Aug 26, 2015	25.10	25.90	25.10	25.80
1068	NASDAQ	HSON	Tue, Aug 25, 2015	26.60	26.80	25.10	25.10
1067	NASDAQ	HSON	Mon, Aug 24, 2015	25.30	27.20	25.30	25.60
1066	NASDAQ	HSON	Fri, Aug 21, 2015	29.20	29.20	27.20	28.00
1065	NASDAQ	HSON	Thu, Aug 20, 2015	30.40	30.50	27.70	28.10
1064	NASDAQ	HSON	Wed, Aug 19, 2015	30.50	32.40	28.80	29.00
1063	NASDAQ	HSON	Tue, Aug 18, 2015	29.00	30.50	28.40	30.00
1062	NASDAQ	HSON	Mon, Aug 17, 2015	30.30	30.30	28.50	28.60
1061	NASDAQ	HSON	Fri, Aug 14, 2015	30.00	30.00	27.70	28.60
1060	NASDAQ	HSON	Thu, Aug 13, 2015	30.20	30.20	28.60	29.90
1059	NASDAQ	HSON	Wed, Aug 12, 2015	28.80	30.10	27.00	30.00
1058	NASDAQ	HSON	Tue, Aug 11, 2015	25.90	30.30	25.00	28.00
1057	NASDAQ	HSON	Mon, Aug 10, 2015	22.00	25.50	22.00	25.20
1056	NASDAQ	HSON	Fri, Aug 7, 2015	21.90	21.90	21.20	21.20
1055	NASDAQ	HSON	Thu, Aug 6, 2015	21.55	22.00	21.55	21.90
1054	NASDAQ	HSON	Wed, Aug 5, 2015	21.30	22.00	21.00	21.50
1053	NASDAQ	HSON	Tue, Aug 4, 2015	22.20	23.00	22.00	22.00
1052	NASDAQ	HSON	Mon, Aug 3, 2015	22.40	22.50	22.15	22.15
1051	NASDAQ	HSON	Fri, Jul 31, 2015	23.30	23.50	22.00	22.30
1050	NASDAQ	HSON	Thu, Jul 30, 2015	21.50	23.00	21.50	22.10
1049	NASDAQ	HSON	Wed, Jul 29, 2015	22.00	22.80	21.40	22.50
1048	NASDAQ	HSON	Tue, Jul 28, 2015	21.87	22.60	21.10	21.20
1047	NASDAQ	HSON	Mon, Jul 27, 2015	21.00	22.00	21.00	21.60
1046	NASDAQ	HSON	Fri, Jul 24, 2015	21.30	21.50	21.00	21.00
1045	NASDAQ	HSON	Thu, Jul 23, 2015	21.90	22.00	21.50	21.77
1044	NASDAQ	HSON	Wed, Jul 22, 2015	22.36	22.39	21.40	21.70
1043	NASDAQ	HSON	Tue, Jul 21, 2015	21.63	21.81	21.50	21.60
1042	NASDAQ	HSON	Mon, Jul 20, 2015	22.00	22.00	21.60	21.80
1041	NASDAQ	HSON	Fri, Jul 17, 2015	22.20	22.20	21.80	21.80
1040	NASDAQ	HSON	Thu, Jul 16, 2015	22.00	22.40	21.90	22.10
1039	NASDAQ	HSON	Wed, Jul 15, 2015	22.30	22.35	22.00	22.00
1038	NASDAQ	HSON	Tue, Jul 14, 2015	22.90	23.60	22.80	23.00
1037	NASDAQ	HSON	Mon, Jul 13, 2015	22.60	23.80	22.50	23.80
1036	NASDAQ	HSON	Fri, Jul 10, 2015	22.50	23.20	22.40	22.70
1035	NASDAQ	HSON	Thu, Jul 9, 2015	22.95	22.95	22.50	22.50
1034	NASDAQ	HSON	Wed, Jul 8, 2015	24.00	24.00	22.50	22.50
1033	NASDAQ	HSON	Tue, Jul 7, 2015	24.00	24.00	23.10	24.00
1032	NASDAQ	HSON	Mon, Jul 6, 2015	24.10	24.40	22.92	23.00
1031	NASDAQ	HSON	Thu, Jul 2, 2015	23.50	24.30	23.00	23.70
1030	NASDAQ	HSON	Wed, Jul 1, 2015	22.80	23.40	22.53	23.00
1029	NASDAQ	HSON	Tue, Jun 30, 2015	23.40	23.40	22.55	22.90
1028	NASDAQ	HSON	Mon, Jun 29, 2015	23.40	23.30	22.40	22.70
1027	NASDAQ	HSON	Fri, Jun 26, 2015	23.20	23.50	22.70	22.70
1026	NASDAQ	HSON	Thu, Jun 25, 2015	23.00	23.50	22.70	23.00
1025	NASDAQ	HSON	Wed, Jun 24, 2015	22.80	23.50	22.55	22.80
1024	NASDAQ	HSON	Tue, Jun 23, 2015	22.70	23.40	22.50	23.20
1023	NASDAQ	HSON	Mon, Jun 22, 2015	22.60	23.45	22.50	23.00
1022	NASDAQ	HSON	Fri, Jun 19, 2015	22.30	23.30	22.40	22.60
1021	NASDAQ	HSON	Thu, Jun 18, 2015	22.50	23.40	22.00	22.00
1020	NASDAQ	HSON	Wed, Jun 17, 2015	21.30	23.40	21.85	23.20
1019	NASDAQ	HSON	Tue, Jun 16, 2015	22.70	21.70	21.30	21.68
1018	NASDAQ	HSON	Mon, Jun 15, 2015	22.10	22.20	21.30	21.40
1017	NASDAQ	HSON	Fri, Jun 12, 2015	22.00	22.20	21.90	21.90
1016	NASDAQ	HSON	Thu, Jun 11, 2015	21.90	22.40	21.90	22.20
1015	NASDAQ	HSON	Wed, Jun 10, 2015	21.70	22.20	21.80	21.90
1014	NASDAQ	HSON	Tue, Jun 9, 2015	21.50	21.89	21.50	21.70
1013	NASDAQ	HSON	Mon, Jun 8, 2015	21.30	22.10	21.20	21.80
1012	NASDAQ	HSON	Fri, Jun 5, 2015	22.00	22.10	21.50	21.50
1011	NASDAQ	HSON	Thu, Jun 4, 2015	22.10	22.50	22.00	22.00
1010	NASDAQ	HSON	Wed, Jun 3, 2015	22.20	22.70	22.00	22.20
1009	NASDAQ	HSON	Tue, Jun 2, 2015	21.30	22.50	21.30	22.20
1008	NASDAQ	HSON	Mon, Jun 1, 2015	22.10	22.10	21.10	21.20
1007	NASDAQ	HSON	Fri, May 29, 2015	22.60	22.80	22.30	22.30
1006	NASDAQ	HSON	Thu, May 28, 2015	23.10	23.20	22.60	22.60
1005	NASDAQ	HSON	Wed, May 27, 2015	23.10	24.00	23.10	23.10
1004	NASDAQ	HSON	Tue, May 26, 2015	24.00	24.00	22.60	22.80
1003	NASDAQ	HSON	Fri, May 22, 2015	23.70	23.90	23.50	23.90
1002	NASDAQ	HSON	Thu, May 21, 2015	23.50	23.70	23.10	23.45
1001	NASDAQ	HSON	Wed, May 20, 2015	24.40	24.40	23.50	23.50
1000	NASDAQ	HSON	Tue, May 19, 2015	24.00	24.30	23.50	23.50
999	NASDAQ	HSON	Mon, May 18, 2015	24.97	25.10	24.00	24.00
998	NASDAQ	HSON	Fri, May 15, 2015	25.10	25.44	24.90	25.10
997	NASDAQ	HSON	Thu, May 14, 2015	25.40	25.70	24.90	25.00
996	NASDAQ	HSON	Wed, May 13, 2015	25.00	26.00	23.30	24.60
995	NASDAQ	HSON	Tue, May 12, 2015	25.60	25.50	24.50	25.30
994	NASDAQ	HSON	Mon, May 11, 2015	26.50	26.80	25.80	25.90
993	NASDAQ	HSON	Fri, May 8, 2015	25.30	26.50	25.15	26.20
992	NASDAQ	HSON	Thu, May 7, 2015	24.80	25.30	24.70	25.30
991	NASDAQ	HSON	Wed, May 6, 2015	25.60	26.80	25.10	25.20
990	NASDAQ	HSON	Tue, May 5, 2015	26.40	26.70	25.60	25.80
989	NASDAQ	HSON	Mon, May 4, 2015	26.00	26.80	25.60	26.50
988	NASDAQ	HSON	Fri, May 1, 2015	25.80	26.60	25.80	26.20
987	NASDAQ	HSON	Thu, Apr 30, 2015	25.52	26.50	25.50	26.10
986	NASDAQ	HSON	Wed, Apr 29, 2015	27.00	27.22	26.00	26.30
985	NASDAQ	HSON	Tue, Apr 28, 2015	25.80	27.10	25.50	25.50
984	NASDAQ	HSON	Mon, Apr 27, 2015	26.10	26.60	25.80	25.80
983	NASDAQ	HSON	Fri, Apr 24, 2015	26.50	27.20	25.90	25.90
982	NASDAQ	HSON	Thu, Apr 23, 2015	27.22	27.80	26.50	27.10
981	NASDAQ	HSON	Wed, Apr 22, 2015	27.90	27.90	27.00	27.60
980	NASDAQ	HSON	Tue, Apr 21, 2015	29.40	29.60	27.00	27.00
979	NASDAQ	HSON	Mon, Apr 20, 2015	29.00	31.00	28.60	29.60
978	NASDAQ	HSON	Fri, Apr 17, 2015	27.60	29.00	27.81	29.00
977	NASDAQ	HSON	Thu, Apr 16, 2015	27.70	29.90	27.56	27.56
976	NASDAQ	HSON	Wed, Apr 15, 2015	27.26	28.00	27.00	27.70
975	NASDAQ	HSON	Tue, Apr 14, 2015	26.61	28.56	26.00	27.30
974	NASDAQ	HSON	Mon, Apr 13, 2015	26.50	28.00	26.50	27.30
973	NASDAQ	HSON	Fri, Apr 10, 2015	27.10	27.10	26.10	26.70
972	NASDAQ	HSON	Thu, Apr 9, 2015	26.90	27.50	27.10	27.30
971	NASDAQ	HSON	Wed, Apr 8, 2015	26.60	27.30	26.60	27.30
970	NASDAQ	HSON	Tue, Apr 7, 2015	26.70	27.49	26.70	27.49
969	NASDAQ	HSON	Mon, Apr 6, 2015	27.40	27.50	26.60	27.00
968	NASDAQ	HSON	Thu, Apr 2, 2015	27.00	27.40	26.70	27.10
967	NASDAQ	HSON	Wed, Apr 1, 2015	27.00	27.30	27.00	27.30
966	NASDAQ	HSON	Tue, Mar 31, 2015	27.00	27.30	26.81	27.30
965	NASDAQ	HSON	Mon, Mar 30, 2015	27.00	27.40	26.60	27.20
964	NASDAQ	HSON	Fri, Mar 27, 2015	27.00	27.70	26.87	27.40
963	NASDAQ	HSON	Thu, Mar 26, 2015	27.30	27.30	26.50	26.50
962	NASDAQ	HSON	Wed, Mar 25, 2015	26.90	27.50	26.10	27.50
961	NASDAQ	HSON	Tue, Mar 24, 2015	27.20	28.30	26.60	27.10
960	NASDAQ	HSON	Mon, Mar 23, 2015	26.50	27.70	26.90	27.10
959	NASDAQ	HSON	Fri, Mar 20, 2015	27.20	27.71	26.50	26.50
958	NASDAQ	HSON	Thu, Mar 19, 2015	27.56	27.90	27.00	27.10
957	NASDAQ	HSON	Wed, Mar 18, 2015	27.50	28.20	27.50	27.60
956	NASDAQ	HSON	Tue, Mar 17, 2015	27.00	28.00	27.00	27.70
955	NASDAQ	HSON	Mon, Mar 16, 2015	27.50	28.20	27.00	27.00
954	NASDAQ	HSON	Fri, Mar 13, 2015	28.10	28.40	27.50	27.60
953	NASDAQ	HSON	Thu, Mar 12, 2015	28.70	28.70	27.50	28.00
952	NASDAQ	HSON	Wed, Mar 11, 2015	28.78	29.00	27.50	27.90
951	NASDAQ	HSON	Tue, Mar 10, 2015	27.80	28.20	26.50	27.50
950	NASDAQ	HSON	Mon, Mar 9, 2015	27.60	28.80	27.60	28.70
949	NASDAQ	HSON	Fri, Mar 6, 2015	28.50	29.00	27.20	28.20
948	NASDAQ	HSON	Thu, Mar 5, 2015	29.00	29.00	27.30	28.40
947	NASDAQ	HSON	Wed, Mar 4, 2015	29.50	30.10	27.70	28.20
946	NASDAQ	HSON	Tue, Mar 3, 2015	28.50	32.10	28.50	28.60
945	NASDAQ	HSON	Mon, Mar 2, 2015	28.00	28.64	27.50	28.00
944	NASDAQ	HSON	Fri, Feb 27, 2015	27.40	28.50	27.10	27.40
943	NASDAQ	HSON	Thu, Feb 26, 2015	28.00	28.80	26.10	27.70
942	NASDAQ	HSON	Wed, Feb 25, 2015	31.00	31.00	29.00	29.00
941	NASDAQ	HSON	Tue, Feb 24, 2015	29.50	31.90	28.50	30.60
940	NASDAQ	HSON	Mon, Feb 23, 2015	26.50	28.80	26.10	28.30
939	NASDAQ	HSON	Fri, Feb 20, 2015	24.40	25.80	24.40	25.80
938	NASDAQ	HSON	Thu, Feb 19, 2015	23.40	24.00	23.40	23.60
937	NASDAQ	HSON	Wed, Feb 18, 2015	23.90	24.10	23.50	23.60
936	NASDAQ	HSON	Tue, Feb 17, 2015	23.70	24.00	23.41	23.60
935	NASDAQ	HSON	Fri, Feb 13, 2015	21.61	23.40	21.30	23.40
934	NASDAQ	HSON	Thu, Feb 12, 2015	20.80	22.00	21.00	21.20
933	NASDAQ	HSON	Wed, Feb 11, 2015	19.80	20.40	19.80	20.40
932	NASDAQ	HSON	Tue, Feb 10, 2015	22.00	22.00	20.20	20.50
931	NASDAQ	HSON	Mon, Feb 9, 2015	21.40	22.80	20.60	22.40
930	NASDAQ	HSON	Fri, Feb 6, 2015	24.09	24.60	21.10	22.50
929	NASDAQ	HSON	Thu, Feb 5, 2015	23.85	24.00	23.10	23.40
928	NASDAQ	HSON	Wed, Feb 4, 2015	24.30	26.30	23.33	24.80
927	NASDAQ	HSON	Tue, Feb 3, 2015	24.50	24.50	24.00	24.20
926	NASDAQ	HSON	Mon, Feb 2, 2015	27.10	24.80	24.00	24.30
925	NASDAQ	HSON	Fri, Jan 30, 2015	24.50	25.55	24.20	24.50
924	NASDAQ	HSON	Thu, Jan 29, 2015	25.50	25.95	23.90	25.30
923	NASDAQ	HSON	Wed, Jan 28, 2015	25.80	26.80	25.50	25.50
922	NASDAQ	HSON	Tue, Jan 27, 2015	25.90	26.66	25.80	26.30
921	NASDAQ	HSON	Mon, Jan 26, 2015	26.00	27.50	23.45	26.90
920	NASDAQ	HSON	Fri, Jan 23, 2015	26.50	26.50	25.40	25.60
919	NASDAQ	HSON	Thu, Jan 22, 2015	26.50	27.50	25.88	27.10
918	NASDAQ	HSON	Wed, Jan 21, 2015	28.10	28.10	25.80	26.90
917	NASDAQ	HSON	Tue, Jan 20, 2015	26.80	27.40	26.30	26.30
916	NASDAQ	HSON	Fri, Jan 16, 2015	29.14	29.40	27.40	27.50
915	NASDAQ	HSON	Thu, Jan 15, 2015	26.90	28.00	26.00	27.00
914	NASDAQ	HSON	Wed, Jan 14, 2015	27.60	27.60	25.80	26.90
913	NASDAQ	HSON	Tue, Jan 13, 2015	32.30	32.30	28.00	28.90
912	NASDAQ	HSON	Mon, Jan 12, 2015	30.40	30.40	29.50	29.70
911	NASDAQ	HSON	Fri, Jan 9, 2015	31.20	31.60	30.00	30.30
910	NASDAQ	HSON	Thu, Jan 8, 2015	29.90	32.10	30.15	30.15
909	NASDAQ	HSON	Wed, Jan 7, 2015	30.40	31.00	29.40	30.00
908	NASDAQ	HSON	Tue, Jan 6, 2015	30.30	31.50	29.60	30.90
907	NASDAQ	HSON	Mon, Jan 5, 2015	30.30	31.80	29.65	30.70
906	NASDAQ	HSON	Fri, Jan 2, 2015	30.00	31.30	29.60	30.85
905	NASDAQ	HSON	Wed, Dec 31, 2014	31.20	31.90	30.90	30.95
904	NASDAQ	HSON	Tue, Dec 30, 2014	30.50	31.90	30.40	30.80
903	NASDAQ	HSON	Mon, Dec 29, 2014	30.10	31.40	28.81	30.90
902	NASDAQ	HSON	Fri, Dec 26, 2014	30.43	31.00	30.00	30.50
901	NASDAQ	HSON	Wed, Dec 24, 2014	30.00	30.20	29.10	30.10
900	NASDAQ	HSON	Tue, Dec 23, 2014	29.30	30.40	29.30	30.00
899	NASDAQ	HSON	Mon, Dec 22, 2014	29.80	29.80	29.16	29.50
898	NASDAQ	HSON	Fri, Dec 19, 2014	28.90	29.80	28.50	29.80
897	NASDAQ	HSON	Thu, Dec 18, 2014	29.10	29.40	28.90	28.90
896	NASDAQ	HSON	Wed, Dec 17, 2014	28.80	29.40	28.55	28.65
895	NASDAQ	HSON	Tue, Dec 16, 2014	29.20	29.50	28.60	28.90
894	NASDAQ	HSON	Mon, Dec 15, 2014	28.50	29.20	27.85	29.20
893	NASDAQ	HSON	Fri, Dec 12, 2014	28.00	29.20	27.95	28.20
892	NASDAQ	HSON	Thu, Dec 11, 2014	27.60	28.90	27.60	28.00
891	NASDAQ	HSON	Wed, Dec 10, 2014	29.00	29.50	27.60	27.60
890	NASDAQ	HSON	Tue, Dec 9, 2014	28.60	29.30	28.05	28.80
889	NASDAQ	HSON	Mon, Dec 8, 2014	29.50	29.50	28.30	28.80
888	NASDAQ	HSON	Fri, Dec 5, 2014	28.90	30.00	28.90	29.80
887	NASDAQ	HSON	Thu, Dec 4, 2014	28.80	29.00	28.15	28.90
886	NASDAQ	HSON	Wed, Dec 3, 2014	27.30	28.50	27.20	28.50
885	NASDAQ	HSON	Tue, Dec 2, 2014	27.20	27.95	27.20	27.40
884	NASDAQ	HSON	Mon, Dec 1, 2014	28.20	28.20	26.86	27.00
883	NASDAQ	HSON	Fri, Nov 28, 2014	28.10	29.30	27.80	28.05
882	NASDAQ	HSON	Wed, Nov 26, 2014	28.00	28.50	27.50	28.10
881	NASDAQ	HSON	Tue, Nov 25, 2014	28.60	28.60	27.60	27.80
880	NASDAQ	HSON	Mon, Nov 24, 2014	28.20	29.30	27.50	28.30
879	NASDAQ	HSON	Fri, Nov 21, 2014	30.10	30.40	28.10	28.60
878	NASDAQ	HSON	Thu, Nov 20, 2014	29.50	30.20	29.00	29.80
877	NASDAQ	HSON	Wed, Nov 19, 2014	30.90	32.70	29.40	29.80
876	NASDAQ	HSON	Tue, Nov 18, 2014	31.90	32.60	30.80	30.90
875	NASDAQ	HSON	Mon, Nov 17, 2014	33.30	33.40	31.80	32.10
874	NASDAQ	HSON	Fri, Nov 14, 2014	34.20	35.00	33.00	33.70
873	NASDAQ	HSON	Thu, Nov 13, 2014	34.40	34.95	34.30	34.40
872	NASDAQ	HSON	Wed, Nov 12, 2014	34.00	34.90	34.00	34.20
871	NASDAQ	HSON	Tue, Nov 11, 2014	34.30	34.90	33.60	34.00
870	NASDAQ	HSON	Mon, Nov 10, 2014	35.30	36.00	33.10	34.00
869	NASDAQ	HSON	Fri, Nov 7, 2014	35.00	35.30	34.00	35.00
868	NASDAQ	HSON	Thu, Nov 6, 2014	35.20	35.90	33.90	35.10
867	NASDAQ	HSON	Wed, Nov 5, 2014	33.70	34.60	33.10	33.20
866	NASDAQ	HSON	Tue, Nov 4, 2014	33.10	34.00	33.10	33.40
865	NASDAQ	HSON	Mon, Nov 3, 2014	34.00	34.60	33.30	33.40
864	NASDAQ	HSON	Fri, Oct 31, 2014	34.90	34.90	33.60	34.10
863	NASDAQ	HSON	Thu, Oct 30, 2014	34.90	34.90	33.60	34.00
862	NASDAQ	HSON	Wed, Oct 29, 2014	34.50	34.50	34.00	34.10
861	NASDAQ	HSON	Tue, Oct 28, 2014	34.10	35.00	33.40	34.20
860	NASDAQ	HSON	Mon, Oct 27, 2014	33.40	34.40	33.20	34.30
859	NASDAQ	HSON	Fri, Oct 24, 2014	33.40	34.50	33.20	33.40
858	NASDAQ	HSON	Thu, Oct 23, 2014	33.40	34.90	31.60	33.30
857	NASDAQ	HSON	Wed, Oct 22, 2014	35.20	35.65	31.50	32.90
856	NASDAQ	HSON	Tue, Oct 21, 2014	33.80	37.00	33.30	34.90
855	NASDAQ	HSON	Mon, Oct 20, 2014	34.50	34.60	32.70	33.00
854	NASDAQ	HSON	Fri, Oct 17, 2014	34.50	37.00	34.20	34.30
853	NASDAQ	HSON	Thu, Oct 16, 2014	33.00	35.20	33.00	34.00
852	NASDAQ	HSON	Wed, Oct 15, 2014	35.60	37.00	33.50	33.50
851	NASDAQ	HSON	Tue, Oct 14, 2014	37.50	37.60	35.60	36.10
850	NASDAQ	HSON	Mon, Oct 13, 2014	38.00	38.30	37.20	37.70
849	NASDAQ	HSON	Fri, Oct 10, 2014	37.30	37.70	36.90	37.50
848	NASDAQ	HSON	Thu, Oct 9, 2014	38.30	37.70	37.50	37.50
847	NASDAQ	HSON	Wed, Oct 8, 2014	37.00	38.40	37.30	38.20
846	NASDAQ	HSON	Tue, Oct 7, 2014	37.00	37.60	36.50	37.50
845	NASDAQ	HSON	Mon, Oct 6, 2014	37.90	38.40	37.90	38.15
844	NASDAQ	HSON	Fri, Oct 3, 2014	38.20	38.20	37.40	37.70
843	NASDAQ	HSON	Thu, Oct 2, 2014	37.90	37.90	37.20	37.50
842	NASDAQ	HSON	Wed, Oct 1, 2014	37.90	37.90	37.00	37.50
841	NASDAQ	HSON	Tue, Sep 30, 2014	37.50	38.10	37.40	37.80
840	NASDAQ	HSON	Mon, Sep 29, 2014	37.80	37.80	37.60	37.70
839	NASDAQ	HSON	Fri, Sep 26, 2014	37.70	38.00	37.60	37.80
838	NASDAQ	HSON	Thu, Sep 25, 2014	37.30	38.00	36.80	37.50
837	NASDAQ	HSON	Wed, Sep 24, 2014	37.50	37.80	37.00	37.40
836	NASDAQ	HSON	Tue, Sep 23, 2014	36.80	37.70	36.80	37.20
835	NASDAQ	HSON	Mon, Sep 22, 2014	37.40	37.80	36.60	36.90
834	NASDAQ	HSON	Fri, Sep 19, 2014	37.50	37.80	36.60	37.50
833	NASDAQ	HSON	Thu, Sep 18, 2014	37.20	37.90	37.00	37.30
832	NASDAQ	HSON	Wed, Sep 17, 2014	37.40	37.60	37.10	37.10
831	NASDAQ	HSON	Tue, Sep 16, 2014	37.00	37.20	37.00	37.10
830	NASDAQ	HSON	Mon, Sep 15, 2014	37.10	37.60	37.10	37.20
829	NASDAQ	HSON	Fri, Sep 12, 2014	37.00	37.80	37.00	37.40
828	NASDAQ	HSON	Thu, Sep 11, 2014	37.20	37.70	37.00	37.10
827	NASDAQ	HSON	Wed, Sep 10, 2014	37.20	37.50	37.20	37.20
826	NASDAQ	HSON	Tue, Sep 9, 2014	37.20	38.30	37.20	37.50
825	NASDAQ	HSON	Mon, Sep 8, 2014	38.00	38.30	37.40	37.40
824	NASDAQ	HSON	Fri, Sep 5, 2014	38.20	38.80	38.00	38.10
823	NASDAQ	HSON	Thu, Sep 4, 2014	38.30	39.00	38.20	38.20
822	NASDAQ	HSON	Wed, Sep 3, 2014	38.40	38.90	38.30	38.30
821	NASDAQ	HSON	Tue, Sep 2, 2014	38.70	39.20	38.30	38.50
820	NASDAQ	HSON	Fri, Aug 29, 2014	38.30	38.90	38.30	38.60
819	NASDAQ	HSON	Thu, Aug 28, 2014	37.60	38.80	37.60	38.10
818	NASDAQ	HSON	Wed, Aug 27, 2014	37.60	38.00	37.40	37.60
817	NASDAQ	HSON	Tue, Aug 26, 2014	37.30	38.40	37.30	37.40
816	NASDAQ	HSON	Mon, Aug 25, 2014	37.10	37.40	37.00	37.20
815	NASDAQ	HSON	Fri, Aug 22, 2014	36.60	37.50	36.50	36.90
814	NASDAQ	HSON	Thu, Aug 21, 2014	36.50	37.40	36.30	36.70
813	NASDAQ	HSON	Wed, Aug 20, 2014	36.60	37.10	36.00	36.10
812	NASDAQ	HSON	Tue, Aug 19, 2014	36.70	37.00	36.50	36.60
811	NASDAQ	HSON	Mon, Aug 18, 2014	36.20	37.06	36.20	36.70
810	NASDAQ	HSON	Fri, Aug 15, 2014	35.70	36.50	35.50	36.00
809	NASDAQ	HSON	Thu, Aug 14, 2014	36.10	36.10	35.60	35.90
808	NASDAQ	HSON	Wed, Aug 13, 2014	35.50	36.80	35.10	36.05
807	NASDAQ	HSON	Tue, Aug 12, 2014	35.40	37.50	34.90	36.45
806	NASDAQ	HSON	Mon, Aug 11, 2014	36.40	37.00	36.00	36.50
805	NASDAQ	HSON	Fri, Aug 8, 2014	35.30	35.60	35.00	35.40
804	NASDAQ	HSON	Thu, Aug 7, 2014	37.30	37.40	34.90	35.50
803	NASDAQ	HSON	Wed, Aug 6, 2014	35.30	36.20	35.10	35.70
802	NASDAQ	HSON	Tue, Aug 5, 2014	36.00	36.89	34.90	35.90
801	NASDAQ	HSON	Mon, Aug 4, 2014	37.00	37.00	35.40	35.80
800	NASDAQ	HSON	Fri, Aug 1, 2014	36.80	37.90	36.20	37.00
799	NASDAQ	HSON	Thu, Jul 31, 2014	38.80	39.00	37.80	38.50
798	NASDAQ	HSON	Wed, Jul 30, 2014	39.00	39.40	38.70	39.40
797	NASDAQ	HSON	Tue, Jul 29, 2014	39.20	39.50	39.10	39.50
796	NASDAQ	HSON	Mon, Jul 28, 2014	39.40	39.50	39.00	39.40
795	NASDAQ	HSON	Fri, Jul 25, 2014	38.60	39.52	38.60	39.10
794	NASDAQ	HSON	Thu, Jul 24, 2014	38.10	38.80	37.51	38.70
793	NASDAQ	HSON	Wed, Jul 23, 2014	38.20	38.80	37.30	38.60
792	NASDAQ	HSON	Tue, Jul 22, 2014	38.10	38.30	37.70	38.30
791	NASDAQ	HSON	Mon, Jul 21, 2014	38.50	38.80	36.90	37.50
790	NASDAQ	HSON	Fri, Jul 18, 2014	36.40	38.50	36.40	38.30
789	NASDAQ	HSON	Thu, Jul 17, 2014	39.10	40.20	36.30	36.85
788	NASDAQ	HSON	Wed, Jul 16, 2014	38.40	39.10	38.40	39.00
787	NASDAQ	HSON	Tue, Jul 15, 2014	39.70	40.20	39.30	39.80
786	NASDAQ	HSON	Mon, Jul 14, 2014	40.00	40.10	37.70	39.70
785	NASDAQ	HSON	Fri, Jul 11, 2014	38.60	40.40	37.70	39.90
784	NASDAQ	HSON	Thu, Jul 10, 2014	36.90	39.00	36.80	38.80
783	NASDAQ	HSON	Wed, Jul 9, 2014	38.00	39.00	36.70	37.70
782	NASDAQ	HSON	Tue, Jul 8, 2014	38.70	40.40	37.70	38.20
781	NASDAQ	HSON	Mon, Jul 7, 2014	40.20	39.60	38.40	38.45
780	NASDAQ	HSON	Thu, Jul 3, 2014	40.50	40.30	39.18	40.20
779	NASDAQ	HSON	Wed, Jul 2, 2014	39.50	40.50	38.90	40.30
778	NASDAQ	HSON	Tue, Jul 1, 2014	37.76	40.60	37.76	40.10
777	NASDAQ	HSON	Mon, Jun 30, 2014	39.80	40.20	38.60	39.30
776	NASDAQ	HSON	Fri, Jun 27, 2014	38.80	40.40	37.00	40.40
775	NASDAQ	HSON	Thu, Jun 26, 2014	38.70	40.00	38.70	39.70
774	NASDAQ	HSON	Wed, Jun 25, 2014	38.20	40.00	38.00	39.20
773	NASDAQ	HSON	Tue, Jun 24, 2014	38.70	39.30	38.40	38.80
772	NASDAQ	HSON	Mon, Jun 23, 2014	39.50	39.70	37.30	39.35
771	NASDAQ	HSON	Fri, Jun 20, 2014	37.00	39.90	36.00	39.70
770	NASDAQ	HSON	Thu, Jun 19, 2014	37.30	37.20	35.60	37.00
769	NASDAQ	HSON	Wed, Jun 18, 2014	35.20	36.65	35.20	36.45
768	NASDAQ	HSON	Tue, Jun 17, 2014	34.60	37.00	34.60	35.10
767	NASDAQ	HSON	Mon, Jun 16, 2014	36.20	36.70	36.10	36.40
766	NASDAQ	HSON	Fri, Jun 13, 2014	37.30	38.60	36.40	36.80
765	NASDAQ	HSON	Thu, Jun 12, 2014	37.30	39.20	37.30	37.60
764	NASDAQ	HSON	Wed, Jun 11, 2014	36.90	40.10	36.90	38.80
763	NASDAQ	HSON	Tue, Jun 10, 2014	39.40	39.40	38.40	38.80
762	NASDAQ	HSON	Mon, Jun 9, 2014	37.20	40.00	37.20	40.00
761	NASDAQ	HSON	Fri, Jun 6, 2014	39.40	39.60	37.90	39.50
760	NASDAQ	HSON	Thu, Jun 5, 2014	41.50	41.50	39.10	39.40
759	NASDAQ	HSON	Wed, Jun 4, 2014	39.00	41.50	37.80	39.60
758	NASDAQ	HSON	Tue, Jun 3, 2014	38.50	39.10	38.10	38.90
757	NASDAQ	HSON	Mon, Jun 2, 2014	37.10	39.70	37.01	38.70
756	NASDAQ	HSON	Fri, May 30, 2014	38.38	40.00	38.10	39.70
755	NASDAQ	HSON	Thu, May 29, 2014	39.10	39.90	38.10	38.80
754	NASDAQ	HSON	Wed, May 28, 2014	38.20	39.50	38.20	39.50
753	NASDAQ	HSON	Tue, May 27, 2014	40.00	43.30	38.80	39.70
752	NASDAQ	HSON	Fri, May 23, 2014	35.40	36.40	34.50	36.40
751	NASDAQ	HSON	Thu, May 22, 2014	34.70	35.50	34.50	35.20
750	NASDAQ	HSON	Wed, May 21, 2014	35.20	36.00	34.60	35.40
749	NASDAQ	HSON	Tue, May 20, 2014	35.20	35.80	34.60	35.30
748	NASDAQ	HSON	Mon, May 19, 2014	35.30	35.50	35.10	35.30
747	NASDAQ	HSON	Fri, May 16, 2014	34.50	35.70	34.50	35.40
746	NASDAQ	HSON	Thu, May 15, 2014	35.20	35.20	34.50	34.80
745	NASDAQ	HSON	Wed, May 14, 2014	35.70	35.10	34.50	35.00
744	NASDAQ	HSON	Tue, May 13, 2014	34.80	35.36	34.50	35.10
743	NASDAQ	HSON	Mon, May 12, 2014	34.90	35.00	34.20	34.60
742	NASDAQ	HSON	Fri, May 9, 2014	35.90	35.90	33.30	34.40
741	NASDAQ	HSON	Thu, May 8, 2014	34.20	35.50	34.10	35.10
740	NASDAQ	HSON	Wed, May 7, 2014	35.60	35.60	34.10	34.40
739	NASDAQ	HSON	Tue, May 6, 2014	35.10	35.50	34.10	35.00
738	NASDAQ	HSON	Mon, May 5, 2014	34.50	35.50	33.90	35.00
737	NASDAQ	HSON	Fri, May 2, 2014	34.74	35.80	34.74	35.50
736	NASDAQ	HSON	Thu, May 1, 2014	35.80	35.80	34.00	35.30
735	NASDAQ	HSON	Wed, Apr 30, 2014	34.00	36.10	34.00	35.50
734	NASDAQ	HSON	Tue, Apr 29, 2014	36.00	36.40	35.00	35.50
733	NASDAQ	HSON	Mon, Apr 28, 2014	34.10	35.90	34.00	35.10
732	NASDAQ	HSON	Fri, Apr 25, 2014	36.00	36.00	34.90	35.00
731	NASDAQ	HSON	Thu, Apr 24, 2014	34.80	35.90	34.50	35.60
730	NASDAQ	HSON	Wed, Apr 23, 2014	36.30	36.40	35.40	35.80
729	NASDAQ	HSON	Tue, Apr 22, 2014	37.20	37.20	35.40	36.50
728	NASDAQ	HSON	Mon, Apr 21, 2014	34.90	36.90	34.50	36.50
727	NASDAQ	HSON	Thu, Apr 17, 2014	35.50	35.80	34.50	34.90
726	NASDAQ	HSON	Wed, Apr 16, 2014	36.50	36.50	35.17	35.90
725	NASDAQ	HSON	Tue, Apr 15, 2014	37.70	37.70	36.40	36.60
724	NASDAQ	HSON	Mon, Apr 14, 2014	34.80	36.70	34.50	36.30
723	NASDAQ	HSON	Fri, Apr 11, 2014	36.70	36.70	34.60	35.30
722	NASDAQ	HSON	Thu, Apr 10, 2014	35.00	38.50	34.60	36.70
721	NASDAQ	HSON	Wed, Apr 9, 2014	35.90	35.90	34.50	35.20
720	NASDAQ	HSON	Tue, Apr 8, 2014	35.50	36.50	35.00	35.50
719	NASDAQ	HSON	Mon, Apr 7, 2014	36.40	36.40	34.50	35.50
718	NASDAQ	HSON	Fri, Apr 4, 2014	36.60	37.30	36.50	36.90
717	NASDAQ	HSON	Thu, Apr 3, 2014	38.00	38.10	36.00	36.80
716	NASDAQ	HSON	Wed, Apr 2, 2014	37.70	38.30	37.20	38.10
715	NASDAQ	HSON	Tue, Apr 1, 2014	37.30	38.70	36.80	37.80
714	NASDAQ	HSON	Mon, Mar 31, 2014	37.20	38.50	37.10	37.80
713	NASDAQ	HSON	Fri, Mar 28, 2014	36.30	37.81	36.40	37.40
712	NASDAQ	HSON	Thu, Mar 27, 2014	35.00	37.00	34.40	36.70
711	NASDAQ	HSON	Wed, Mar 26, 2014	37.80	37.80	35.50	35.60
710	NASDAQ	HSON	Tue, Mar 25, 2014	35.50	38.00	33.90	37.80
709	NASDAQ	HSON	Mon, Mar 24, 2014	36.10	36.80	35.10	35.40
708	NASDAQ	HSON	Fri, Mar 21, 2014	36.30	37.10	35.40	35.50
707	NASDAQ	HSON	Thu, Mar 20, 2014	36.49	36.50	36.20	36.30
706	NASDAQ	HSON	Wed, Mar 19, 2014	37.50	37.50	36.40	36.50
705	NASDAQ	HSON	Tue, Mar 18, 2014	38.60	40.00	35.90	36.20
704	NASDAQ	HSON	Mon, Mar 17, 2014	35.90	39.80	35.90	38.50
703	NASDAQ	HSON	Fri, Mar 14, 2014	36.10	37.70	34.00	36.00
702	NASDAQ	HSON	Thu, Mar 13, 2014	36.00	38.14	33.90	35.90
701	NASDAQ	HSON	Wed, Mar 12, 2014	34.80	36.40	34.50	36.30
700	NASDAQ	HSON	Tue, Mar 11, 2014	36.10	37.28	34.10	34.80
699	NASDAQ	HSON	Mon, Mar 10, 2014	38.10	39.90	35.50	36.30
698	NASDAQ	HSON	Fri, Mar 7, 2014	38.50	39.70	36.10	38.10
697	NASDAQ	HSON	Thu, Mar 6, 2014	37.10	40.00	36.80	38.70
696	NASDAQ	HSON	Wed, Mar 5, 2014	33.80	38.70	34.30	37.40
695	NASDAQ	HSON	Tue, Mar 4, 2014	34.60	35.74	33.10	33.90
694	NASDAQ	HSON	Mon, Mar 3, 2014	35.80	35.80	33.40	34.20
693	NASDAQ	HSON	Fri, Feb 28, 2014	34.70	36.50	34.50	35.80
692	NASDAQ	HSON	Thu, Feb 27, 2014	35.20	35.60	33.20	35.00
691	NASDAQ	HSON	Wed, Feb 26, 2014	36.40	36.20	35.00	35.60
690	NASDAQ	HSON	Tue, Feb 25, 2014	36.30	37.40	36.30	36.50
689	NASDAQ	HSON	Mon, Feb 24, 2014	37.50	38.30	36.20	36.50
688	NASDAQ	HSON	Fri, Feb 21, 2014	37.10	37.90	37.10	37.40
687	NASDAQ	HSON	Thu, Feb 20, 2014	38.10	38.60	37.10	37.60
686	NASDAQ	HSON	Wed, Feb 19, 2014	37.70	38.70	38.00	38.30
685	NASDAQ	HSON	Tue, Feb 18, 2014	37.70	38.40	36.70	38.40
684	NASDAQ	HSON	Fri, Feb 14, 2014	39.00	39.60	37.70	38.10
683	NASDAQ	HSON	Thu, Feb 13, 2014	39.70	39.70	38.30	39.30
682	NASDAQ	HSON	Wed, Feb 12, 2014	39.50	40.00	39.50	39.70
681	NASDAQ	HSON	Tue, Feb 11, 2014	39.60	39.80	39.40	39.50
680	NASDAQ	HSON	Mon, Feb 10, 2014	39.80	39.80	39.50	39.60
679	NASDAQ	HSON	Fri, Feb 7, 2014	40.10	40.30	39.60	40.10
678	NASDAQ	HSON	Thu, Feb 6, 2014	40.10	40.10	39.80	40.10
677	NASDAQ	HSON	Wed, Feb 5, 2014	39.80	40.30	39.50	39.80
676	NASDAQ	HSON	Tue, Feb 4, 2014	39.70	40.30	39.50	39.60
675	NASDAQ	HSON	Mon, Feb 3, 2014	39.70	40.10	39.50	39.70
674	NASDAQ	HSON	Fri, Jan 31, 2014	39.50	40.00	39.50	39.70
673	NASDAQ	HSON	Wed, Jan 29, 2014	40.10	40.20	39.50	39.90
672	NASDAQ	HSON	Tue, Jan 28, 2014	39.70	40.60	39.50	39.90
671	NASDAQ	HSON	Mon, Jan 27, 2014	40.00	40.70	39.50	39.50
670	NASDAQ	HSON	Fri, Jan 24, 2014	40.80	41.00	39.50	39.90
669	NASDAQ	HSON	Thu, Jan 23, 2014	40.90	41.10	39.90	40.90
668	NASDAQ	HSON	Wed, Jan 22, 2014	38.60	41.70	38.50	41.30
667	NASDAQ	HSON	Tue, Jan 21, 2014	40.00	40.00	38.10	38.30
666	NASDAQ	HSON	Fri, Jan 17, 2014	40.20	40.60	40.10	40.20
665	NASDAQ	HSON	Thu, Jan 16, 2014	40.10	40.70	40.00	40.10
664	NASDAQ	HSON	Wed, Jan 15, 2014	40.20	40.30	39.80	40.10
663	NASDAQ	HSON	Tue, Jan 14, 2014	39.50	40.30	39.10	40.00
662	NASDAQ	HSON	Mon, Jan 13, 2014	39.00	39.40	38.60	39.40
661	NASDAQ	HSON	Fri, Jan 10, 2014	39.50	39.80	38.90	39.00
660	NASDAQ	HSON	Thu, Jan 9, 2014	39.70	40.00	39.00	39.50
659	NASDAQ	HSON	Wed, Jan 8, 2014	38.10	40.10	37.87	39.70
658	NASDAQ	HSON	Tue, Jan 7, 2014	40.50	40.50	38.85	39.00
657	NASDAQ	HSON	Mon, Jan 6, 2014	41.50	41.50	40.00	40.60
656	NASDAQ	HSON	Fri, Jan 3, 2014	40.10	41.50	40.58	41.30
655	NASDAQ	HSON	Thu, Jan 2, 2014	40.00	41.40	39.50	40.70
654	NASDAQ	HSON	Tue, Dec 31, 2013	39.30	40.40	38.90	40.20
653	NASDAQ	HSON	Mon, Dec 30, 2013	38.20	40.00	37.70	39.40
652	NASDAQ	HSON	Fri, Dec 27, 2013	40.30	38.69	36.41	38.60
651	NASDAQ	HSON	Thu, Dec 26, 2013	38.10	39.10	37.80	38.30
650	NASDAQ	HSON	Tue, Dec 24, 2013	39.60	39.60	38.30	38.80
649	NASDAQ	HSON	Mon, Dec 23, 2013	39.30	40.29	37.60	39.00
648	NASDAQ	HSON	Fri, Dec 20, 2013	38.00	39.80	35.00	39.40
647	NASDAQ	HSON	Thu, Dec 19, 2013	38.50	38.80	38.10	38.10
646	NASDAQ	HSON	Wed, Dec 18, 2013	39.60	39.60	38.10	38.60
645	NASDAQ	HSON	Tue, Dec 17, 2013	39.70	39.70	39.00	39.30
644	NASDAQ	HSON	Mon, Dec 16, 2013	42.70	42.70	39.70	40.30
643	NASDAQ	HSON	Fri, Dec 13, 2013	36.40	42.30	35.50	41.90
642	NASDAQ	HSON	Thu, Dec 12, 2013	34.50	36.80	34.50	36.30
641	NASDAQ	HSON	Wed, Dec 11, 2013	34.70	35.30	33.00	34.90
640	NASDAQ	HSON	Tue, Dec 10, 2013	34.70	36.80	34.70	35.00
639	NASDAQ	HSON	Mon, Dec 9, 2013	34.60	35.10	33.60	34.50
638	NASDAQ	HSON	Fri, Dec 6, 2013	34.70	35.30	34.40	34.80
637	NASDAQ	HSON	Thu, Dec 5, 2013	34.50	35.10	33.30	34.50
636	NASDAQ	HSON	Wed, Dec 4, 2013	34.60	35.00	34.10	34.20
635	NASDAQ	HSON	Tue, Dec 3, 2013	35.00	35.30	34.00	35.00
634	NASDAQ	HSON	Mon, Dec 2, 2013	33.90	35.05	33.10	35.00
633	NASDAQ	HSON	Fri, Nov 29, 2013	34.30	34.90	33.00	34.20
632	NASDAQ	HSON	Wed, Nov 27, 2013	33.60	34.50	33.60	34.50
631	NASDAQ	HSON	Tue, Nov 26, 2013	34.15	34.50	33.50	33.80
630	NASDAQ	HSON	Mon, Nov 25, 2013	34.70	35.00	33.00	34.30
629	NASDAQ	HSON	Fri, Nov 22, 2013	34.00	35.30	33.30	35.00
628	NASDAQ	HSON	Thu, Nov 21, 2013	32.40	34.10	32.30	34.00
627	NASDAQ	HSON	Wed, Nov 20, 2013	32.30	32.70	32.00	32.30
626	NASDAQ	HSON	Tue, Nov 19, 2013	31.90	32.90	31.60	32.40
625	NASDAQ	HSON	Mon, Nov 18, 2013	32.10	32.70	31.20	31.60
624	NASDAQ	HSON	Fri, Nov 15, 2013	31.20	32.40	30.90	31.30
623	NASDAQ	HSON	Thu, Nov 14, 2013	32.50	32.70	31.40	31.50
622	NASDAQ	HSON	Wed, Nov 13, 2013	32.00	34.40	32.10	32.20
621	NASDAQ	HSON	Tue, Nov 12, 2013	31.10	32.68	31.30	31.80
620	NASDAQ	HSON	Mon, Nov 11, 2013	31.10	32.40	31.10	31.40
619	NASDAQ	HSON	Fri, Nov 8, 2013	31.70	32.95	31.10	31.10
618	NASDAQ	HSON	Thu, Nov 7, 2013	31.80	32.50	30.60	31.60
617	NASDAQ	HSON	Wed, Nov 6, 2013	34.40	34.70	31.40	31.90
616	NASDAQ	HSON	Tue, Nov 5, 2013	34.70	35.00	34.50	34.50
615	NASDAQ	HSON	Mon, Nov 4, 2013	32.20	34.60	32.20	34.10
614	NASDAQ	HSON	Fri, Nov 1, 2013	32.50	32.50	31.00	32.00
613	NASDAQ	HSON	Thu, Oct 31, 2013	34.30	35.00	32.50	32.50
612	NASDAQ	HSON	Wed, Oct 30, 2013	33.80	35.00	33.70	35.00
611	NASDAQ	HSON	Tue, Oct 29, 2013	33.60	35.00	33.50	33.80
610	NASDAQ	HSON	Mon, Oct 28, 2013	33.70	34.50	33.40	33.40
609	NASDAQ	HSON	Fri, Oct 25, 2013	34.30	34.30	33.80	33.90
608	NASDAQ	HSON	Thu, Oct 24, 2013	34.50	34.50	33.60	34.00
607	NASDAQ	HSON	Wed, Oct 23, 2013	33.60	34.40	33.80	34.00
606	NASDAQ	HSON	Tue, Oct 22, 2013	34.50	35.00	33.50	33.70
605	NASDAQ	HSON	Mon, Oct 21, 2013	33.90	33.90	33.50	33.90
604	NASDAQ	HSON	Fri, Oct 18, 2013	32.79	33.90	32.60	33.60
603	NASDAQ	HSON	Thu, Oct 17, 2013	34.10	34.10	32.70	33.20
602	NASDAQ	HSON	Wed, Oct 16, 2013	34.50	34.50	33.10	34.10
601	NASDAQ	HSON	Tue, Oct 15, 2013	33.80	34.60	33.70	34.60
600	NASDAQ	HSON	Mon, Oct 14, 2013	33.70	33.80	32.50	33.70
599	NASDAQ	HSON	Fri, Oct 11, 2013	32.80	34.60	32.80	34.20
598	NASDAQ	HSON	Thu, Oct 10, 2013	34.50	34.30	33.50	33.70
597	NASDAQ	HSON	Wed, Oct 9, 2013	33.40	34.30	33.40	33.90
596	NASDAQ	HSON	Tue, Oct 8, 2013	34.10	34.00	32.80	33.00
595	NASDAQ	HSON	Mon, Oct 7, 2013	34.70	34.40	33.40	33.90
594	NASDAQ	HSON	Fri, Oct 4, 2013	34.30	35.30	34.30	34.70
593	NASDAQ	HSON	Thu, Oct 3, 2013	33.60	34.40	33.60	34.00
592	NASDAQ	HSON	Wed, Oct 2, 2013	32.70	34.40	32.00	33.90
591	NASDAQ	HSON	Tue, Oct 1, 2013	32.70	33.30	32.11	32.40
590	NASDAQ	HSON	Mon, Sep 30, 2013	32.70	32.90	31.80	32.40
589	NASDAQ	HSON	Fri, Sep 27, 2013	33.00	33.30	32.40	32.80
588	NASDAQ	HSON	Thu, Sep 26, 2013	32.20	33.78	32.20	33.10
587	NASDAQ	HSON	Wed, Sep 25, 2013	31.60	32.30	31.40	32.00
586	NASDAQ	HSON	Tue, Sep 24, 2013	31.40	31.60	31.00	31.50
585	NASDAQ	HSON	Mon, Sep 23, 2013	31.80	31.80	30.50	31.40
584	NASDAQ	HSON	Fri, Sep 20, 2013	31.20	32.39	31.00	31.80
583	NASDAQ	HSON	Thu, Sep 19, 2013	31.50	32.50	31.10	31.40
582	NASDAQ	HSON	Wed, Sep 18, 2013	31.70	31.80	31.00	31.30
581	NASDAQ	HSON	Tue, Sep 17, 2013	31.10	31.90	30.50	31.60
580	NASDAQ	HSON	Mon, Sep 16, 2013	30.90	31.40	30.90	31.10
579	NASDAQ	HSON	Fri, Sep 13, 2013	30.00	30.60	30.00	30.30
578	NASDAQ	HSON	Thu, Sep 12, 2013	30.50	31.50	30.00	30.00
577	NASDAQ	HSON	Wed, Sep 11, 2013	30.30	30.89	30.00	30.80
576	NASDAQ	HSON	Tue, Sep 10, 2013	31.20	31.90	28.10	30.20
575	NASDAQ	HSON	Mon, Sep 9, 2013	31.00	32.69	30.10	31.00
574	NASDAQ	HSON	Fri, Sep 6, 2013	32.50	32.50	30.80	31.00
573	NASDAQ	HSON	Thu, Sep 5, 2013	28.20	32.60	28.20	32.60
572	NASDAQ	HSON	Wed, Sep 4, 2013	27.00	28.50	27.00	28.20
571	NASDAQ	HSON	Tue, Sep 3, 2013	27.50	28.00	26.70	27.30
570	NASDAQ	HSON	Fri, Aug 30, 2013	27.50	28.00	26.60	27.40
569	NASDAQ	HSON	Thu, Aug 29, 2013	28.30	28.30	26.30	27.20
568	NASDAQ	HSON	Wed, Aug 28, 2013	25.40	27.10	25.40	26.30
567	NASDAQ	HSON	Tue, Aug 27, 2013	25.30	25.71	25.20	25.30
566	NASDAQ	HSON	Mon, Aug 26, 2013	25.30	25.80	25.10	25.40
565	NASDAQ	HSON	Fri, Aug 23, 2013	25.50	26.00	25.20	25.20
564	NASDAQ	HSON	Thu, Aug 22, 2013	25.60	26.00	25.00	25.00
563	NASDAQ	HSON	Wed, Aug 21, 2013	26.50	26.32	25.60	25.60
562	NASDAQ	HSON	Tue, Aug 20, 2013	26.10	27.60	25.90	26.30
561	NASDAQ	HSON	Mon, Aug 19, 2013	26.60	29.49	25.10	26.50
560	NASDAQ	HSON	Fri, Aug 16, 2013	29.40	29.90	26.30	27.00
559	NASDAQ	HSON	Thu, Aug 15, 2013	27.10	27.20	25.20	26.50
558	NASDAQ	HSON	Wed, Aug 14, 2013	27.00	28.39	26.50	27.80
557	NASDAQ	HSON	Tue, Aug 13, 2013	27.40	28.00	27.00	27.80
556	NASDAQ	HSON	Mon, Aug 12, 2013	27.10	28.40	26.40	26.80
555	NASDAQ	HSON	Fri, Aug 9, 2013	25.10	28.40	24.20	27.10
554	NASDAQ	HSON	Thu, Aug 8, 2013	23.90	25.00	23.50	24.70
553	NASDAQ	HSON	Wed, Aug 7, 2013	23.08	24.40	22.90	24.00
552	NASDAQ	HSON	Tue, Aug 6, 2013	23.60	24.10	23.40	23.90
551	NASDAQ	HSON	Mon, Aug 5, 2013	23.80	23.90	23.00	23.90
550	NASDAQ	HSON	Fri, Aug 2, 2013	24.30	24.20	22.70	24.00
549	NASDAQ	HSON	Thu, Aug 1, 2013	25.00	25.00	23.50	24.60
548	NASDAQ	HSON	Wed, Jul 31, 2013	25.51	25.51	21.10	23.70
547	NASDAQ	HSON	Tue, Jul 30, 2013	25.10	25.60	24.40	25.50
546	NASDAQ	HSON	Mon, Jul 29, 2013	24.20	25.30	23.80	25.00
545	NASDAQ	HSON	Fri, Jul 26, 2013	25.00	25.00	24.10	24.50
544	NASDAQ	HSON	Thu, Jul 25, 2013	24.70	25.30	24.80	25.00
543	NASDAQ	HSON	Wed, Jul 24, 2013	25.00	25.60	23.80	24.70
542	NASDAQ	HSON	Tue, Jul 23, 2013	25.40	25.90	25.20	25.20
541	NASDAQ	HSON	Mon, Jul 22, 2013	25.10	25.80	25.00	25.60
540	NASDAQ	HSON	Fri, Jul 19, 2013	24.10	25.20	24.10	25.10
539	NASDAQ	HSON	Thu, Jul 18, 2013	24.60	25.20	24.20	24.90
538	NASDAQ	HSON	Wed, Jul 17, 2013	24.40	25.00	24.20	24.80
537	NASDAQ	HSON	Tue, Jul 16, 2013	24.60	24.70	23.70	24.30
536	NASDAQ	HSON	Mon, Jul 15, 2013	24.70	24.90	23.80	24.40
535	NASDAQ	HSON	Fri, Jul 12, 2013	24.20	25.00	24.00	25.00
534	NASDAQ	HSON	Thu, Jul 11, 2013	24.90	24.90	23.90	24.30
533	NASDAQ	HSON	Wed, Jul 10, 2013	24.40	25.20	24.20	24.50
532	NASDAQ	HSON	Tue, Jul 9, 2013	24.20	25.10	24.20	24.80
531	NASDAQ	HSON	Mon, Jul 8, 2013	24.80	25.10	24.20	24.90
530	NASDAQ	HSON	Fri, Jul 5, 2013	25.80	25.80	24.50	25.00
529	NASDAQ	HSON	Wed, Jul 3, 2013	25.50	26.30	25.20	25.80
528	NASDAQ	HSON	Tue, Jul 2, 2013	23.90	26.80	23.60	24.90
527	NASDAQ	HSON	Mon, Jul 1, 2013	24.60	26.10	24.40	25.00
526	NASDAQ	HSON	Fri, Jun 28, 2013	23.10	27.40	22.50	24.80
525	NASDAQ	HSON	Thu, Jun 27, 2013	23.30	23.90	22.70	23.10
524	NASDAQ	HSON	Wed, Jun 26, 2013	23.30	23.70	22.80	23.00
523	NASDAQ	HSON	Tue, Jun 25, 2013	23.60	23.90	22.80	23.20
522	NASDAQ	HSON	Mon, Jun 24, 2013	24.40	25.00	23.30	23.50
521	NASDAQ	HSON	Fri, Jun 21, 2013	24.60	24.60	23.50	24.60
520	NASDAQ	HSON	Thu, Jun 20, 2013	24.40	25.20	24.00	24.40
519	NASDAQ	HSON	Wed, Jun 19, 2013	24.60	25.20	24.30	25.00
518	NASDAQ	HSON	Tue, Jun 18, 2013	24.90	24.90	22.82	24.70
517	NASDAQ	HSON	Mon, Jun 17, 2013	25.40	25.40	24.40	24.70
516	NASDAQ	HSON	Fri, Jun 14, 2013	25.60	25.60	24.80	25.00
515	NASDAQ	HSON	Thu, Jun 13, 2013	24.80	25.69	24.70	25.50
514	NASDAQ	HSON	Wed, Jun 12, 2013	25.20	25.20	24.70	24.80
513	NASDAQ	HSON	Tue, Jun 11, 2013	25.20	25.50	24.70	25.00
512	NASDAQ	HSON	Mon, Jun 10, 2013	25.10	26.00	24.60	25.60
511	NASDAQ	HSON	Fri, Jun 7, 2013	25.80	26.00	24.90	25.00
510	NASDAQ	HSON	Thu, Jun 6, 2013	25.70	25.70	25.30	25.60
509	NASDAQ	HSON	Wed, Jun 5, 2013	25.10	27.30	24.90	25.60
508	NASDAQ	HSON	Tue, Jun 4, 2013	25.60	26.60	24.30	25.00
507	NASDAQ	HSON	Mon, Jun 3, 2013	23.30	26.00	22.92	25.20
506	NASDAQ	HSON	Fri, May 31, 2013	24.10	24.31	22.30	23.10
505	NASDAQ	HSON	Thu, May 30, 2013	24.20	24.40	23.60	24.10
504	NASDAQ	HSON	Wed, May 29, 2013	24.40	24.60	23.90	24.00
503	NASDAQ	HSON	Tue, May 28, 2013	24.80	25.30	24.10	24.60
502	NASDAQ	HSON	Fri, May 24, 2013	25.00	25.00	24.00	24.20
501	NASDAQ	HSON	Thu, May 23, 2013	24.50	25.40	24.10	25.00
500	NASDAQ	HSON	Wed, May 22, 2013	23.40	24.80	23.40	24.70
499	NASDAQ	HSON	Tue, May 21, 2013	23.20	24.10	23.10	23.50
498	NASDAQ	HSON	Mon, May 20, 2013	23.00	23.40	22.85	23.30
497	NASDAQ	HSON	Fri, May 17, 2013	22.00	23.50	22.00	23.20
496	NASDAQ	HSON	Thu, May 16, 2013	22.00	22.30	21.10	21.80
495	NASDAQ	HSON	Wed, May 15, 2013	24.00	24.30	21.00	22.00
494	NASDAQ	HSON	Tue, May 14, 2013	25.40	26.10	23.90	24.20
493	NASDAQ	HSON	Mon, May 13, 2013	26.80	27.80	25.30	25.40
492	NASDAQ	HSON	Fri, May 10, 2013	27.20	27.80	26.50	27.20
491	NASDAQ	HSON	Thu, May 9, 2013	27.20	27.70	26.30	27.00
490	NASDAQ	HSON	Wed, May 8, 2013	27.80	27.60	26.80	27.30
489	NASDAQ	HSON	Tue, May 7, 2013	30.00	30.00	26.20	28.00
488	NASDAQ	HSON	Mon, May 6, 2013	30.00	31.00	29.10	31.00
487	NASDAQ	HSON	Fri, May 3, 2013	27.70	30.50	27.70	30.00
486	NASDAQ	HSON	Thu, May 2, 2013	28.70	28.70	27.20	27.40
485	NASDAQ	HSON	Wed, May 1, 2013	32.70	32.80	25.60	28.60
484	NASDAQ	HSON	Tue, Apr 30, 2013	31.90	33.40	32.10	33.00
483	NASDAQ	HSON	Mon, Apr 29, 2013	31.90	31.90	30.90	31.80
482	NASDAQ	HSON	Fri, Apr 26, 2013	32.50	33.00	30.70	30.90
481	NASDAQ	HSON	Thu, Apr 25, 2013	32.60	33.40	32.30	32.60
480	NASDAQ	HSON	Wed, Apr 24, 2013	33.10	33.40	32.30	32.60
479	NASDAQ	HSON	Tue, Apr 23, 2013	33.90	33.90	32.30	33.00
478	NASDAQ	HSON	Mon, Apr 22, 2013	32.80	34.00	31.60	33.50
477	NASDAQ	HSON	Fri, Apr 19, 2013	32.90	33.40	30.90	32.70
476	NASDAQ	HSON	Thu, Apr 18, 2013	33.00	33.60	32.31	33.00
475	NASDAQ	HSON	Wed, Apr 17, 2013	34.50	34.70	30.80	31.70
474	NASDAQ	HSON	Tue, Apr 16, 2013	35.20	35.90	34.00	35.00
473	NASDAQ	HSON	Mon, Apr 15, 2013	35.10	36.20	34.60	34.70
472	NASDAQ	HSON	Fri, Apr 12, 2013	35.00	35.70	34.30	35.50
471	NASDAQ	HSON	Thu, Apr 11, 2013	35.90	36.40	34.70	35.20
470	NASDAQ	HSON	Wed, Apr 10, 2013	36.90	37.50	35.30	36.10
469	NASDAQ	HSON	Tue, Apr 9, 2013	36.50	37.30	35.70	36.60
468	NASDAQ	HSON	Mon, Apr 8, 2013	38.30	38.30	35.80	36.30
467	NASDAQ	HSON	Fri, Apr 5, 2013	35.80	39.20	35.80	37.80
466	NASDAQ	HSON	Thu, Apr 4, 2013	36.50	37.20	35.90	36.60
465	NASDAQ	HSON	Wed, Apr 3, 2013	35.40	37.20	33.31	36.30
464	NASDAQ	HSON	Tue, Apr 2, 2013	36.80	38.80	34.90	35.30
463	NASDAQ	HSON	Mon, Apr 1, 2013	39.20	39.20	36.30	36.40
462	NASDAQ	HSON	Thu, Mar 28, 2013	38.70	39.80	38.28	39.40
461	NASDAQ	HSON	Wed, Mar 27, 2013	39.70	39.90	38.30	38.40
460	NASDAQ	HSON	Tue, Mar 26, 2013	40.30	40.60	39.50	40.20
459	NASDAQ	HSON	Mon, Mar 25, 2013	39.30	40.00	39.30	39.90
458	NASDAQ	HSON	Fri, Mar 22, 2013	38.70	39.50	38.60	39.00
457	NASDAQ	HSON	Thu, Mar 21, 2013	39.00	40.20	38.20	38.50
456	NASDAQ	HSON	Wed, Mar 20, 2013	37.40	39.50	37.40	39.30
455	NASDAQ	HSON	Tue, Mar 19, 2013	41.20	41.30	36.60	37.20
454	NASDAQ	HSON	Mon, Mar 18, 2013	40.40	41.20	40.00	40.90
453	NASDAQ	HSON	Fri, Mar 15, 2013	41.20	42.20	40.00	41.10
452	NASDAQ	HSON	Thu, Mar 14, 2013	39.50	41.10	38.90	41.10
451	NASDAQ	HSON	Wed, Mar 13, 2013	39.70	40.40	39.10	39.30
450	NASDAQ	HSON	Tue, Mar 12, 2013	39.70	40.58	39.50	39.70
449	NASDAQ	HSON	Mon, Mar 11, 2013	40.60	40.95	39.63	39.90
448	NASDAQ	HSON	Fri, Mar 8, 2013	40.80	41.40	40.55	40.90
447	NASDAQ	HSON	Thu, Mar 7, 2013	39.10	40.70	38.60	40.10
446	NASDAQ	HSON	Wed, Mar 6, 2013	39.30	40.30	38.50	39.20
445	NASDAQ	HSON	Tue, Mar 5, 2013	38.10	39.30	37.60	39.20
444	NASDAQ	HSON	Mon, Mar 4, 2013	37.60	38.00	37.10	37.70
443	NASDAQ	HSON	Fri, Mar 1, 2013	36.10	37.70	35.60	37.60
442	NASDAQ	HSON	Thu, Feb 28, 2013	39.90	40.20	36.50	36.80
441	NASDAQ	HSON	Wed, Feb 27, 2013	39.70	41.00	39.60	39.90
440	NASDAQ	HSON	Tue, Feb 26, 2013	39.40	41.40	39.10	39.90
439	NASDAQ	HSON	Mon, Feb 25, 2013	42.70	42.90	38.80	39.00
438	NASDAQ	HSON	Fri, Feb 22, 2013	41.20	42.40	40.70	42.40
437	NASDAQ	HSON	Thu, Feb 21, 2013	42.20	42.20	40.00	40.80
436	NASDAQ	HSON	Wed, Feb 20, 2013	44.70	45.10	41.80	42.40
435	NASDAQ	HSON	Tue, Feb 19, 2013	42.90	45.40	42.90	44.50
434	NASDAQ	HSON	Fri, Feb 15, 2013	43.90	43.90	42.31	42.60
433	NASDAQ	HSON	Thu, Feb 14, 2013	42.70	43.53	42.60	43.40
432	NASDAQ	HSON	Wed, Feb 13, 2013	43.00	43.70	42.20	43.00
431	NASDAQ	HSON	Tue, Feb 12, 2013	42.80	44.00	42.60	43.70
430	NASDAQ	HSON	Mon, Feb 11, 2013	44.20	44.20	42.30	42.90
429	NASDAQ	HSON	Fri, Feb 8, 2013	44.20	44.60	44.20	44.40
428	NASDAQ	HSON	Wed, Feb 6, 2013	45.70	45.70	44.60	44.70
427	NASDAQ	HSON	Fri, Feb 1, 2013	48.50	48.50	46.60	47.10
426	NASDAQ	HSON	Thu, Jan 31, 2013	45.80	48.20	45.60	48.10
425	NASDAQ	HSON	Wed, Jan 30, 2013	47.30	47.30	45.50	45.80
424	NASDAQ	HSON	Tue, Jan 29, 2013	47.10	47.80	45.80	47.60
423	NASDAQ	HSON	Mon, Jan 28, 2013	44.70	47.40	44.70	47.30
422	NASDAQ	HSON	Fri, Jan 25, 2013	46.70	46.70	44.00	44.30
421	NASDAQ	HSON	Thu, Jan 24, 2013	46.70	47.00	46.00	46.20
420	NASDAQ	HSON	Wed, Jan 23, 2013	45.50	47.00	45.30	46.60
419	NASDAQ	HSON	Tue, Jan 22, 2013	46.30	46.39	43.50	45.40
418	NASDAQ	HSON	Fri, Jan 18, 2013	46.20	46.50	45.50	46.40
417	NASDAQ	HSON	Thu, Jan 17, 2013	46.00	46.70	45.50	46.40
416	NASDAQ	HSON	Wed, Jan 16, 2013	46.40	46.50	45.50	45.70
415	NASDAQ	HSON	Tue, Jan 15, 2013	45.80	47.10	45.80	46.70
414	NASDAQ	HSON	Mon, Jan 14, 2013	46.30	46.83	46.30	46.40
413	NASDAQ	HSON	Fri, Jan 11, 2013	47.20	49.00	46.00	46.70
412	NASDAQ	HSON	Thu, Jan 10, 2013	47.00	47.70	46.40	47.00
411	NASDAQ	HSON	Wed, Jan 9, 2013	46.10	47.30	46.00	46.80
410	NASDAQ	HSON	Tue, Jan 8, 2013	45.10	47.40	45.00	45.60
409	NASDAQ	HSON	Mon, Jan 7, 2013	46.00	47.70	45.00	45.00
408	NASDAQ	HSON	Fri, Jan 4, 2013	47.10	47.90	45.80	46.60
407	NASDAQ	HSON	Thu, Jan 3, 2013	47.80	48.00	46.30	46.70
406	NASDAQ	HSON	Wed, Jan 2, 2013	46.50	48.50	44.50	47.40
405	NASDAQ	HSON	Mon, Dec 31, 2012	44.70	45.60	44.50	44.80
404	NASDAQ	HSON	Fri, Dec 28, 2012	44.50	45.00	44.00	44.50
403	NASDAQ	HSON	Thu, Dec 27, 2012	45.10	45.10	44.25	44.50
402	NASDAQ	HSON	Wed, Dec 26, 2012	44.90	45.70	44.30	44.90
401	NASDAQ	HSON	Mon, Dec 24, 2012	45.00	45.70	44.20	45.10
400	NASDAQ	HSON	Fri, Dec 21, 2012	45.60	45.60	43.80	45.20
399	NASDAQ	HSON	Thu, Dec 20, 2012	44.80	45.80	43.58	45.70
398	NASDAQ	HSON	Wed, Dec 19, 2012	45.80	46.50	44.40	46.20
397	NASDAQ	HSON	Tue, Dec 18, 2012	44.10	47.10	42.30	46.30
396	NASDAQ	HSON	Mon, Dec 17, 2012	41.80	43.90	40.60	43.80
395	NASDAQ	HSON	Fri, Dec 14, 2012	40.50	42.30	39.60	41.50
394	NASDAQ	HSON	Thu, Dec 13, 2012	41.40	42.20	40.20	40.80
393	NASDAQ	HSON	Wed, Dec 12, 2012	42.20	42.40	41.00	41.20
392	NASDAQ	HSON	Tue, Dec 11, 2012	41.40	42.70	41.10	42.10
391	NASDAQ	HSON	Mon, Dec 10, 2012	42.30	42.80	40.50	41.60
390	NASDAQ	HSON	Fri, Dec 7, 2012	43.80	43.80	42.00	42.30
389	NASDAQ	HSON	Thu, Dec 6, 2012	42.10	43.40	41.50	43.30
388	NASDAQ	HSON	Wed, Dec 5, 2012	44.40	44.40	41.80	42.30
387	NASDAQ	HSON	Tue, Dec 4, 2012	44.60	44.60	42.85	43.90
386	NASDAQ	HSON	Mon, Dec 3, 2012	44.60	44.60	43.50	44.40
385	NASDAQ	HSON	Fri, Nov 30, 2012	45.30	45.50	43.40	43.90
384	NASDAQ	HSON	Thu, Nov 29, 2012	44.70	45.40	43.90	45.00
383	NASDAQ	HSON	Wed, Nov 28, 2012	43.30	44.10	43.30	43.90
382	NASDAQ	HSON	Tue, Nov 27, 2012	42.10	44.30	42.00	43.20
381	NASDAQ	HSON	Mon, Nov 26, 2012	41.90	43.00	41.90	42.10
380	NASDAQ	HSON	Fri, Nov 23, 2012	42.30	42.30	40.30	42.00
379	NASDAQ	HSON	Wed, Nov 21, 2012	41.20	42.50	40.50	42.20
378	NASDAQ	HSON	Tue, Nov 20, 2012	41.70	41.80	40.80	41.00
377	NASDAQ	HSON	Mon, Nov 19, 2012	40.90	43.00	40.60	42.00
376	NASDAQ	HSON	Fri, Nov 16, 2012	39.40	41.70	38.70	40.30
375	NASDAQ	HSON	Thu, Nov 15, 2012	40.40	40.80	38.20	39.70
374	NASDAQ	HSON	Wed, Nov 14, 2012	44.00	44.30	40.00	40.30
373	NASDAQ	HSON	Tue, Nov 13, 2012	43.10	45.10	42.70	43.70
372	NASDAQ	HSON	Mon, Nov 12, 2012	43.80	45.10	43.10	43.50
371	NASDAQ	HSON	Fri, Nov 9, 2012	43.20	45.20	43.20	43.70
370	NASDAQ	HSON	Thu, Nov 8, 2012	43.90	45.00	43.90	44.20
369	NASDAQ	HSON	Wed, Nov 7, 2012	43.70	45.90	42.20	43.95
368	NASDAQ	HSON	Tue, Nov 6, 2012	43.90	45.80	43.90	44.70
367	NASDAQ	HSON	Mon, Nov 5, 2012	43.00	45.00	43.00	43.80
366	NASDAQ	HSON	Fri, Nov 2, 2012	44.10	44.80	42.40	42.90
365	NASDAQ	HSON	Thu, Nov 1, 2012	40.80	44.10	40.80	43.70
364	NASDAQ	HSON	Wed, Oct 31, 2012	41.50	41.50	39.90	40.40
363	NASDAQ	HSON	Fri, Oct 26, 2012	41.20	42.05	41.20	41.60
362	NASDAQ	HSON	Thu, Oct 25, 2012	41.80	41.80	40.80	41.10
361	NASDAQ	HSON	Wed, Oct 24, 2012	40.90	41.60	40.20	41.10
360	NASDAQ	HSON	Tue, Oct 23, 2012	40.30	40.80	39.91	40.60
359	NASDAQ	HSON	Mon, Oct 22, 2012	40.90	41.30	40.30	40.90
358	NASDAQ	HSON	Fri, Oct 19, 2012	41.70	42.60	40.10	41.00
357	NASDAQ	HSON	Thu, Oct 18, 2012	45.50	46.30	40.90	42.40
356	NASDAQ	HSON	Wed, Oct 17, 2012	45.10	46.00	43.80	45.70
355	NASDAQ	HSON	Tue, Oct 16, 2012	45.50	45.50	44.60	45.00
354	NASDAQ	HSON	Mon, Oct 15, 2012	45.00	45.00	43.80	45.00
353	NASDAQ	HSON	Fri, Oct 12, 2012	44.50	45.20	43.60	44.90
352	NASDAQ	HSON	Thu, Oct 11, 2012	45.50	45.50	44.40	44.60
351	NASDAQ	HSON	Wed, Oct 10, 2012	43.80	44.70	43.80	44.70
350	NASDAQ	HSON	Tue, Oct 9, 2012	44.60	44.60	43.60	43.80
349	NASDAQ	HSON	Mon, Oct 8, 2012	45.50	46.20	45.00	45.20
348	NASDAQ	HSON	Fri, Oct 5, 2012	46.50	46.50	43.70	46.00
347	NASDAQ	HSON	Thu, Oct 4, 2012	46.00	46.50	45.10	46.40
346	NASDAQ	HSON	Wed, Oct 3, 2012	46.20	46.50	45.20	45.50
345	NASDAQ	HSON	Tue, Oct 2, 2012	46.20	46.20	45.70	45.90
344	NASDAQ	HSON	Mon, Oct 1, 2012	45.00	46.50	45.00	45.70
343	NASDAQ	HSON	Fri, Sep 28, 2012	45.40	45.40	43.71	44.60
342	NASDAQ	HSON	Thu, Sep 27, 2012	46.50	46.50	43.60	45.80
341	NASDAQ	HSON	Wed, Sep 26, 2012	46.00	46.40	45.21	46.30
340	NASDAQ	HSON	Tue, Sep 25, 2012	46.40	46.40	45.10	45.70
339	NASDAQ	HSON	Mon, Sep 24, 2012	44.70	46.30	44.70	45.90
338	NASDAQ	HSON	Fri, Sep 21, 2012	45.90	45.90	43.80	45.00
337	NASDAQ	HSON	Thu, Sep 20, 2012	44.90	45.00	43.50	44.60
336	NASDAQ	HSON	Wed, Sep 19, 2012	46.50	46.50	44.70	45.40
335	NASDAQ	HSON	Tue, Sep 18, 2012	47.10	47.10	45.60	46.60
334	NASDAQ	HSON	Mon, Sep 17, 2012	46.00	47.30	45.30	47.20
333	NASDAQ	HSON	Fri, Sep 14, 2012	46.50	46.60	44.80	46.60
332	NASDAQ	HSON	Thu, Sep 13, 2012	44.10	47.00	43.60	46.00
331	NASDAQ	HSON	Wed, Sep 12, 2012	44.60	45.30	43.30	44.10
330	NASDAQ	HSON	Tue, Sep 11, 2012	44.20	44.70	42.50	44.60
329	NASDAQ	HSON	Mon, Sep 10, 2012	43.90	44.70	43.00	43.90
328	NASDAQ	HSON	Fri, Sep 7, 2012	46.80	46.80	43.30	44.20
327	NASDAQ	HSON	Thu, Sep 6, 2012	46.50	47.00	44.90	46.30
326	NASDAQ	HSON	Wed, Sep 5, 2012	46.00	47.30	45.00	46.10
325	NASDAQ	HSON	Tue, Sep 4, 2012	46.60	46.60	43.51	45.40
324	NASDAQ	HSON	Fri, Aug 31, 2012	46.70	46.80	45.30	46.40
323	NASDAQ	HSON	Thu, Aug 30, 2012	46.00	46.60	44.40	46.00
322	NASDAQ	HSON	Wed, Aug 29, 2012	45.80	46.80	45.30	46.40
321	NASDAQ	HSON	Tue, Aug 28, 2012	46.50	46.50	41.50	45.80
320	NASDAQ	HSON	Mon, Aug 27, 2012	44.90	46.50	44.60	46.35
319	NASDAQ	HSON	Fri, Aug 24, 2012	41.80	46.10	41.70	44.70
318	NASDAQ	HSON	Thu, Aug 23, 2012	41.90	42.30	40.70	42.20
317	NASDAQ	HSON	Wed, Aug 22, 2012	45.90	45.90	39.50	42.00
316	NASDAQ	HSON	Tue, Aug 21, 2012	45.70	47.00	43.70	43.70
315	NASDAQ	HSON	Mon, Aug 20, 2012	46.70	46.80	45.00	45.30
314	NASDAQ	HSON	Fri, Aug 17, 2012	44.00	47.00	43.20	46.90
313	NASDAQ	HSON	Thu, Aug 16, 2012	41.10	44.50	40.70	44.20
312	NASDAQ	HSON	Wed, Aug 15, 2012	38.40	42.10	38.40	41.10
311	NASDAQ	HSON	Tue, Aug 14, 2012	40.90	40.90	38.60	38.60
310	NASDAQ	HSON	Mon, Aug 13, 2012	39.20	40.50	38.90	40.30
309	NASDAQ	HSON	Fri, Aug 10, 2012	41.15	41.30	38.70	39.30
308	NASDAQ	HSON	Thu, Aug 9, 2012	42.40	43.20	40.80	41.00
307	NASDAQ	HSON	Wed, Aug 8, 2012	43.50	44.00	41.40	42.70
306	NASDAQ	HSON	Tue, Aug 7, 2012	47.00	47.00	43.40	43.70
305	NASDAQ	HSON	Mon, Aug 6, 2012	43.10	46.50	42.90	46.30
304	NASDAQ	HSON	Fri, Aug 3, 2012	41.90	43.70	40.80	42.90
303	NASDAQ	HSON	Thu, Aug 2, 2012	41.30	41.87	40.50	40.60
302	NASDAQ	HSON	Wed, Aug 1, 2012	45.80	45.80	42.00	42.20
301	NASDAQ	HSON	Tue, Jul 31, 2012	44.50	45.90	44.10	45.50
300	NASDAQ	HSON	Mon, Jul 30, 2012	45.90	46.50	45.00	45.10
299	NASDAQ	HSON	Fri, Jul 27, 2012	44.50	45.90	43.20	45.90
298	NASDAQ	HSON	Thu, Jul 26, 2012	42.60	45.00	42.50	44.10
297	NASDAQ	HSON	Wed, Jul 25, 2012	42.50	42.70	40.60	41.50
296	NASDAQ	HSON	Tue, Jul 24, 2012	43.60	43.60	41.60	41.90
295	NASDAQ	HSON	Mon, Jul 23, 2012	43.00	44.00	39.80	43.50
294	NASDAQ	HSON	Fri, Jul 20, 2012	43.90	44.70	43.50	44.10
293	NASDAQ	HSON	Thu, Jul 19, 2012	44.40	45.00	43.40	44.00
292	NASDAQ	HSON	Wed, Jul 18, 2012	44.90	46.20	43.90	44.20
291	NASDAQ	HSON	Tue, Jul 17, 2012	43.50	45.20	41.90	44.90
290	NASDAQ	HSON	Mon, Jul 16, 2012	42.90	44.40	42.00	42.90
289	NASDAQ	HSON	Fri, Jul 13, 2012	42.30	43.30	41.50	43.20
288	NASDAQ	HSON	Thu, Jul 12, 2012	40.80	42.60	39.80	42.40
287	NASDAQ	HSON	Wed, Jul 11, 2012	39.80	41.70	39.00	41.30
286	NASDAQ	HSON	Tue, Jul 10, 2012	40.60	40.90	39.00	39.90
285	NASDAQ	HSON	Mon, Jul 9, 2012	40.90	41.00	37.80	40.30
284	NASDAQ	HSON	Fri, Jul 6, 2012	41.00	42.00	39.90	41.20
283	NASDAQ	HSON	Thu, Jul 5, 2012	41.30	42.20	41.00	41.50
282	NASDAQ	HSON	Tue, Jul 3, 2012	41.30	42.50	40.80	41.60
281	NASDAQ	HSON	Mon, Jul 2, 2012	41.60	42.50	39.40	41.70
280	NASDAQ	HSON	Fri, Jun 29, 2012	37.40	43.30	37.40	41.70
279	NASDAQ	HSON	Thu, Jun 28, 2012	36.30	37.10	35.95	36.90
278	NASDAQ	HSON	Wed, Jun 27, 2012	35.40	36.80	35.29	36.70
277	NASDAQ	HSON	Tue, Jun 26, 2012	35.10	36.00	33.96	35.20
276	NASDAQ	HSON	Mon, Jun 25, 2012	35.80	35.80	33.00	34.90
275	NASDAQ	HSON	Fri, Jun 22, 2012	35.60	37.30	34.70	36.60
274	NASDAQ	HSON	Thu, Jun 21, 2012	37.00	37.70	35.00	35.50
273	NASDAQ	HSON	Wed, Jun 20, 2012	38.30	38.50	36.80	37.10
272	NASDAQ	HSON	Tue, Jun 19, 2012	36.50	38.80	35.90	38.50
271	NASDAQ	HSON	Mon, Jun 18, 2012	37.90	39.00	34.80	36.30
270	NASDAQ	HSON	Fri, Jun 15, 2012	34.70	38.50	33.90	38.00
269	NASDAQ	HSON	Thu, Jun 14, 2012	33.30	35.00	32.30	34.80
268	NASDAQ	HSON	Wed, Jun 13, 2012	35.50	35.50	32.60	33.20
267	NASDAQ	HSON	Tue, Jun 12, 2012	37.00	37.30	34.80	35.40
266	NASDAQ	HSON	Mon, Jun 11, 2012	39.30	39.30	36.70	36.70
265	NASDAQ	HSON	Fri, Jun 8, 2012	38.60	39.20	38.10	38.70
264	NASDAQ	HSON	Thu, Jun 7, 2012	40.60	40.80	38.30	38.50
263	NASDAQ	HSON	Wed, Jun 6, 2012	38.40	40.30	38.20	40.30
262	NASDAQ	HSON	Tue, Jun 5, 2012	38.60	39.00	37.30	37.90
261	NASDAQ	HSON	Mon, Jun 4, 2012	36.50	39.10	35.85	39.00
260	NASDAQ	HSON	Fri, Jun 1, 2012	38.60	38.60	35.30	35.50
259	NASDAQ	HSON	Thu, May 31, 2012	40.30	41.40	38.10	39.50
258	NASDAQ	HSON	Wed, May 30, 2012	40.80	40.80	39.20	40.00
257	NASDAQ	HSON	Tue, May 29, 2012	38.30	42.60	38.30	41.40
256	NASDAQ	HSON	Fri, May 25, 2012	41.10	43.40	39.10	39.30
255	NASDAQ	HSON	Thu, May 24, 2012	39.80	41.40	38.90	41.00
254	NASDAQ	HSON	Wed, May 23, 2012	38.10	40.50	37.20	39.90
253	NASDAQ	HSON	Tue, May 22, 2012	41.60	42.50	38.30	38.60
252	NASDAQ	HSON	Mon, May 21, 2012	41.10	41.50	40.10	41.50
251	NASDAQ	HSON	Fri, May 18, 2012	39.70	41.70	39.60	41.00
250	NASDAQ	HSON	Thu, May 17, 2012	41.30	41.90	40.10	40.10
249	NASDAQ	HSON	Wed, May 16, 2012	40.50	42.00	40.30	41.30
248	NASDAQ	HSON	Tue, May 15, 2012	41.80	42.30	40.20	40.30
247	NASDAQ	HSON	Mon, May 14, 2012	40.70	43.00	40.70	41.90
246	NASDAQ	HSON	Fri, May 11, 2012	42.20	42.20	40.60	41.40
245	NASDAQ	HSON	Thu, May 10, 2012	44.50	44.50	42.40	42.70
244	NASDAQ	HSON	Wed, May 9, 2012	41.90	44.70	41.90	44.10
243	NASDAQ	HSON	Tue, May 8, 2012	44.10	44.40	41.90	42.70
242	NASDAQ	HSON	Mon, May 7, 2012	44.90	46.80	43.50	44.60
241	NASDAQ	HSON	Fri, May 4, 2012	47.70	47.80	44.50	46.00
240	NASDAQ	HSON	Thu, May 3, 2012	49.60	50.00	47.20	48.00
239	NASDAQ	HSON	Wed, May 2, 2012	49.90	49.90	48.30	49.70
238	NASDAQ	HSON	Tue, May 1, 2012	50.00	51.00	49.50	50.10
237	NASDAQ	HSON	Mon, Apr 30, 2012	45.04	59.00	45.04	54.40
236	NASDAQ	HSON	Fri, Apr 27, 2012	51.70	55.80	50.37	55.10
235	NASDAQ	HSON	Thu, Apr 26, 2012	53.20	53.90	51.10	51.30
234	NASDAQ	HSON	Wed, Apr 25, 2012	54.80	57.20	52.70	53.40
233	NASDAQ	HSON	Tue, Apr 24, 2012	51.90	54.30	51.70	53.80
232	NASDAQ	HSON	Mon, Apr 23, 2012	53.30	54.69	51.10	52.00
231	NASDAQ	HSON	Fri, Apr 20, 2012	57.20	57.90	53.90	54.70
230	NASDAQ	HSON	Thu, Apr 19, 2012	55.50	56.50	53.40	54.70
229	NASDAQ	HSON	Wed, Apr 18, 2012	58.40	58.40	54.70	55.60
228	NASDAQ	HSON	Tue, Apr 17, 2012	55.60	59.80	55.50	58.90
227	NASDAQ	HSON	Mon, Apr 16, 2012	50.80	54.90	49.50	54.80
226	NASDAQ	HSON	Fri, Apr 13, 2012	50.60	50.80	49.50	50.10
225	NASDAQ	HSON	Thu, Apr 12, 2012	51.00	53.10	50.20	50.90
224	NASDAQ	HSON	Wed, Apr 11, 2012	50.50	51.50	49.70	51.00
223	NASDAQ	HSON	Tue, Apr 10, 2012	50.40	50.90	49.50	50.00
222	NASDAQ	HSON	Mon, Apr 9, 2012	48.60	51.90	48.60	50.40
221	NASDAQ	HSON	Thu, Apr 5, 2012	49.50	50.40	49.50	49.60
220	NASDAQ	HSON	Wed, Apr 4, 2012	49.40	50.60	49.40	50.10
219	NASDAQ	HSON	Tue, Apr 3, 2012	53.40	54.20	50.10	50.30
218	NASDAQ	HSON	Mon, Apr 2, 2012	53.40	54.40	52.40	53.60
217	NASDAQ	HSON	Fri, Mar 30, 2012	55.50	55.50	53.30	53.80
216	NASDAQ	HSON	Thu, Mar 29, 2012	52.90	55.00	51.80	54.80
215	NASDAQ	HSON	Wed, Mar 28, 2012	54.40	54.60	52.30	53.70
214	NASDAQ	HSON	Tue, Mar 27, 2012	57.50	58.00	54.10	54.40
213	NASDAQ	HSON	Mon, Mar 26, 2012	54.30	57.90	53.40	57.60
212	NASDAQ	HSON	Fri, Mar 23, 2012	51.80	53.40	50.80	53.30
211	NASDAQ	HSON	Thu, Mar 22, 2012	54.30	54.80	51.20	51.90
210	NASDAQ	HSON	Wed, Mar 21, 2012	57.10	57.10	55.00	55.20
209	NASDAQ	HSON	Tue, Mar 20, 2012	57.30	58.00	55.80	56.50
208	NASDAQ	HSON	Mon, Mar 19, 2012	55.80	59.10	55.20	57.90
207	NASDAQ	HSON	Fri, Mar 16, 2012	54.30	56.10	53.40	55.80
206	NASDAQ	HSON	Thu, Mar 15, 2012	53.20	54.00	52.20	54.00
205	NASDAQ	HSON	Wed, Mar 14, 2012	53.20	53.70	51.60	53.20
204	NASDAQ	HSON	Tue, Mar 13, 2012	51.40	53.70	50.50	53.50
203	NASDAQ	HSON	Mon, Mar 12, 2012	51.10	51.10	49.30	50.60
202	NASDAQ	HSON	Fri, Mar 9, 2012	47.80	51.90	47.10	50.80
201	NASDAQ	HSON	Thu, Mar 8, 2012	47.20	48.70	45.20	47.80
200	NASDAQ	HSON	Wed, Mar 7, 2012	46.40	47.10	46.00	46.50
199	NASDAQ	HSON	Tue, Mar 6, 2012	45.20	46.40	45.20	46.00
198	NASDAQ	HSON	Mon, Mar 5, 2012	45.10	47.00	44.60	46.10
197	NASDAQ	HSON	Fri, Mar 2, 2012	46.00	46.70	45.00	45.50
196	NASDAQ	HSON	Thu, Mar 1, 2012	46.00	47.60	45.30	45.90
195	NASDAQ	HSON	Wed, Feb 29, 2012	44.20	46.10	44.20	44.70
194	NASDAQ	HSON	Tue, Feb 28, 2012	43.60	44.10	42.90	43.90
193	NASDAQ	HSON	Mon, Feb 27, 2012	44.20	44.50	42.90	43.50
192	NASDAQ	HSON	Fri, Feb 24, 2012	45.10	46.60	44.20	44.90
191	NASDAQ	HSON	Thu, Feb 23, 2012	46.20	47.50	46.20	47.00
190	NASDAQ	HSON	Wed, Feb 22, 2012	47.50	48.30	46.50	47.10
189	NASDAQ	HSON	Tue, Feb 21, 2012	49.90	50.90	47.60	47.60
188	NASDAQ	HSON	Fri, Feb 17, 2012	50.00	50.50	49.40	49.80
187	NASDAQ	HSON	Thu, Feb 16, 2012	49.80	50.10	49.10	50.00
186	NASDAQ	HSON	Wed, Feb 15, 2012	51.10	51.10	49.10	49.30
185	NASDAQ	HSON	Tue, Feb 14, 2012	50.00	50.70	49.70	50.60
184	NASDAQ	HSON	Mon, Feb 13, 2012	50.20	51.60	50.20	50.50
183	NASDAQ	HSON	Fri, Feb 10, 2012	51.60	52.80	49.20	49.30
182	NASDAQ	HSON	Thu, Feb 9, 2012	53.20	53.70	52.10	52.70
181	NASDAQ	HSON	Wed, Feb 8, 2012	53.50	53.90	52.50	53.10
180	NASDAQ	HSON	Tue, Feb 7, 2012	54.60	54.60	52.60	53.50
179	NASDAQ	HSON	Mon, Feb 6, 2012	55.60	55.60	54.10	54.90
178	NASDAQ	HSON	Fri, Feb 3, 2012	54.30	56.00	53.20	56.00
177	NASDAQ	HSON	Thu, Feb 2, 2012	53.60	53.70	52.30	52.90
176	NASDAQ	HSON	Wed, Feb 1, 2012	54.30	55.00	52.70	53.50
175	NASDAQ	HSON	Tue, Jan 31, 2012	53.20	53.80	50.70	53.50
174	NASDAQ	HSON	Mon, Jan 30, 2012	54.00	54.00	52.20	52.70
173	NASDAQ	HSON	Fri, Jan 27, 2012	54.80	55.50	54.10	54.90
172	NASDAQ	HSON	Thu, Jan 26, 2012	56.90	57.40	54.50	55.20
171	NASDAQ	HSON	Wed, Jan 25, 2012	53.30	56.80	53.30	56.80
170	NASDAQ	HSON	Tue, Jan 24, 2012	51.00	53.70	50.85	53.40
169	NASDAQ	HSON	Mon, Jan 23, 2012	52.20	52.50	49.92	51.60
168	NASDAQ	HSON	Fri, Jan 20, 2012	47.40	52.50	47.40	52.40
167	NASDAQ	HSON	Thu, Jan 19, 2012	47.30	48.00	46.50	47.60
166	NASDAQ	HSON	Wed, Jan 18, 2012	46.90	47.80	46.00	47.20
165	NASDAQ	HSON	Tue, Jan 17, 2012	47.80	48.50	46.60	46.90
164	NASDAQ	HSON	Fri, Jan 13, 2012	46.40	47.50	46.40	47.10
163	NASDAQ	HSON	Thu, Jan 12, 2012	47.40	47.90	46.70	47.50
162	NASDAQ	HSON	Wed, Jan 11, 2012	47.10	47.90	45.80	47.20
161	NASDAQ	HSON	Tue, Jan 10, 2012	48.20	49.10	46.60	47.50
160	NASDAQ	HSON	Mon, Jan 9, 2012	47.40	47.50	46.50	47.00
159	NASDAQ	HSON	Fri, Jan 6, 2012	47.20	48.00	45.90	46.80
158	NASDAQ	HSON	Thu, Jan 5, 2012	47.40	48.80	46.60	47.20
157	NASDAQ	HSON	Wed, Jan 4, 2012	48.60	49.30	47.60	48.00
156	NASDAQ	HSON	Tue, Jan 3, 2012	50.30	50.30	48.80	49.40
155	NASDAQ	HSON	Fri, Dec 30, 2011	47.90	48.70	47.50	47.90
154	NASDAQ	HSON	Thu, Dec 29, 2011	48.70	50.10	47.10	48.00
153	NASDAQ	HSON	Wed, Dec 28, 2011	49.80	50.30	48.00	48.30
152	NASDAQ	HSON	Tue, Dec 27, 2011	49.00	50.40	49.00	50.10
151	NASDAQ	HSON	Fri, Dec 23, 2011	50.50	50.50	49.20	49.30
150	NASDAQ	HSON	Thu, Dec 22, 2011	51.10	51.30	49.20	50.20
149	NASDAQ	HSON	Wed, Dec 21, 2011	49.20	50.70	48.41	50.60
148	NASDAQ	HSON	Tue, Dec 20, 2011	48.40	49.80	47.25	49.60
147	NASDAQ	HSON	Mon, Dec 19, 2011	48.70	49.00	46.10	46.40
146	NASDAQ	HSON	Fri, Dec 16, 2011	48.20	49.00	47.40	48.30
145	NASDAQ	HSON	Thu, Dec 15, 2011	48.90	48.90	47.40	48.10
144	NASDAQ	HSON	Wed, Dec 14, 2011	45.40	47.80	44.40	47.50
143	NASDAQ	HSON	Tue, Dec 13, 2011	49.30	50.50	45.80	46.40
142	NASDAQ	HSON	Mon, Dec 12, 2011	49.90	51.30	47.50	48.70
141	NASDAQ	HSON	Fri, Dec 9, 2011	45.60	52.30	45.00	51.30
140	NASDAQ	HSON	Thu, Dec 8, 2011	48.00	49.20	45.00	45.10
139	NASDAQ	HSON	Wed, Dec 7, 2011	47.80	50.00	46.30	48.90
138	NASDAQ	HSON	Tue, Dec 6, 2011	49.60	49.90	47.80	48.60
137	NASDAQ	HSON	Mon, Dec 5, 2011	51.70	51.70	47.30	49.50
136	NASDAQ	HSON	Fri, Dec 2, 2011	48.50	50.00	46.40	49.90
135	NASDAQ	HSON	Thu, Dec 1, 2011	46.90	50.00	45.10	47.10
134	NASDAQ	HSON	Wed, Nov 30, 2011	46.20	47.30	43.50	47.20
133	NASDAQ	HSON	Tue, Nov 29, 2011	41.60	44.80	41.60	42.70
132	NASDAQ	HSON	Mon, Nov 28, 2011	42.60	42.80	40.70	41.50
131	NASDAQ	HSON	Fri, Nov 25, 2011	41.10	42.50	39.60	39.70
130	NASDAQ	HSON	Wed, Nov 23, 2011	43.60	44.40	40.80	41.20
129	NASDAQ	HSON	Tue, Nov 22, 2011	46.00	46.90	44.30	44.40
128	NASDAQ	HSON	Mon, Nov 21, 2011	45.50	47.70	45.00	45.80
127	NASDAQ	HSON	Fri, Nov 18, 2011	46.60	47.40	46.10	47.10
126	NASDAQ	HSON	Thu, Nov 17, 2011	46.40	49.30	45.80	46.20
125	NASDAQ	HSON	Wed, Nov 16, 2011	44.90	48.20	42.71	46.00
124	NASDAQ	HSON	Tue, Nov 15, 2011	45.50	46.10	43.40	46.00
123	NASDAQ	HSON	Mon, Nov 14, 2011	46.40	47.70	45.00	46.20
122	NASDAQ	HSON	Fri, Nov 11, 2011	42.50	47.50	42.30	47.10
121	NASDAQ	HSON	Thu, Nov 10, 2011	42.60	43.80	40.30	41.70
120	NASDAQ	HSON	Wed, Nov 9, 2011	45.20	46.30	41.10	41.40
119	NASDAQ	HSON	Tue, Nov 8, 2011	42.90	47.90	41.70	47.50
118	NASDAQ	HSON	Mon, Nov 7, 2011	44.20	44.20	39.70	42.20
117	NASDAQ	HSON	Fri, Nov 4, 2011	47.00	47.50	43.40	44.30
116	NASDAQ	HSON	Thu, Nov 3, 2011	42.50	48.95	40.70	47.50
115	NASDAQ	HSON	Wed, Nov 2, 2011	41.50	41.80	38.00	41.40
114	NASDAQ	HSON	Tue, Nov 1, 2011	41.60	45.30	39.40	40.10
113	NASDAQ	HSON	Mon, Oct 31, 2011	46.50	48.60	45.20	46.30
112	NASDAQ	HSON	Fri, Oct 28, 2011	51.70	52.10	47.10	47.90
111	NASDAQ	HSON	Thu, Oct 27, 2011	48.20	54.80	42.50	52.00
110	NASDAQ	HSON	Wed, Oct 26, 2011	42.80	45.50	40.70	45.30
109	NASDAQ	HSON	Tue, Oct 25, 2011	43.70	44.90	41.20	41.80
108	NASDAQ	HSON	Mon, Oct 24, 2011	40.70	44.80	39.00	44.40
107	NASDAQ	HSON	Fri, Oct 21, 2011	40.30	40.90	39.40	40.60
106	NASDAQ	HSON	Thu, Oct 20, 2011	40.20	40.40	38.10	39.30
105	NASDAQ	HSON	Wed, Oct 19, 2011	41.70	43.30	39.50	39.90
104	NASDAQ	HSON	Tue, Oct 18, 2011	40.60	42.60	39.60	41.80
103	NASDAQ	HSON	Mon, Oct 17, 2011	43.50	43.60	39.85	40.20
102	NASDAQ	HSON	Fri, Oct 14, 2011	42.70	45.00	41.40	44.40
101	NASDAQ	HSON	Thu, Oct 13, 2011	39.40	42.40	38.30	41.80
100	NASDAQ	HSON	Wed, Oct 12, 2011	39.30	40.30	38.60	39.80
99	NASDAQ	HSON	Tue, Oct 11, 2011	39.20	40.10	38.30	38.70
98	NASDAQ	HSON	Mon, Oct 10, 2011	37.10	40.40	35.60	40.00
97	NASDAQ	HSON	Fri, Oct 7, 2011	37.60	38.40	34.90	35.70
96	NASDAQ	HSON	Thu, Oct 6, 2011	37.10	38.10	36.80	37.40
95	NASDAQ	HSON	Wed, Oct 5, 2011	39.30	39.30	35.80	37.40
94	NASDAQ	HSON	Tue, Oct 4, 2011	30.50	39.90	30.50	39.20
93	NASDAQ	HSON	Mon, Oct 3, 2011	33.80	35.50	30.50	30.80
92	NASDAQ	HSON	Fri, Sep 30, 2011	33.10	35.20	33.00	34.20
91	NASDAQ	HSON	Thu, Sep 29, 2011	34.80	34.90	32.80	34.00
90	NASDAQ	HSON	Wed, Sep 28, 2011	35.50	36.70	33.30	33.30
89	NASDAQ	HSON	Tue, Sep 27, 2011	35.50	37.70	34.60	35.30
88	NASDAQ	HSON	Mon, Sep 26, 2011	34.90	34.90	33.00	34.00
87	NASDAQ	HSON	Fri, Sep 23, 2011	33.00	38.10	32.20	34.30
86	NASDAQ	HSON	Thu, Sep 22, 2011	35.10	36.80	31.70	32.90
85	NASDAQ	HSON	Wed, Sep 21, 2011	38.90	40.30	35.10	35.30
84	NASDAQ	HSON	Tue, Sep 20, 2011	39.30	40.30	39.10	39.90
83	NASDAQ	HSON	Mon, Sep 19, 2011	41.80	42.20	39.00	40.00
82	NASDAQ	HSON	Fri, Sep 16, 2011	42.90	43.60	40.70	43.50
81	NASDAQ	HSON	Thu, Sep 15, 2011	41.60	42.80	39.50	42.60
80	NASDAQ	HSON	Wed, Sep 14, 2011	40.90	41.50	38.40	40.80
79	NASDAQ	HSON	Tue, Sep 13, 2011	39.60	41.10	38.50	40.30
78	NASDAQ	HSON	Mon, Sep 12, 2011	40.70	41.70	38.40	39.20
77	NASDAQ	HSON	Fri, Sep 9, 2011	44.60	44.70	41.00	42.10
76	NASDAQ	HSON	Thu, Sep 8, 2011	46.30	47.65	45.40	45.60
75	NASDAQ	HSON	Wed, Sep 7, 2011	47.20	47.40	44.30	45.30
74	NASDAQ	HSON	Tue, Sep 6, 2011	42.90	46.20	42.90	45.90
73	NASDAQ	HSON	Fri, Sep 2, 2011	47.70	47.70	43.70	46.00
72	NASDAQ	HSON	Thu, Sep 1, 2011	52.60	52.70	47.60	49.70
71	NASDAQ	HSON	Wed, Aug 31, 2011	54.70	54.70	51.90	52.60
70	NASDAQ	HSON	Tue, Aug 30, 2011	51.50	54.40	47.50	54.20
69	NASDAQ	HSON	Mon, Aug 29, 2011	48.10	52.30	46.90	52.10
68	NASDAQ	HSON	Fri, Aug 26, 2011	44.20	47.90	44.20	47.00
67	NASDAQ	HSON	Thu, Aug 25, 2011	48.80	48.80	44.10	45.10
66	NASDAQ	HSON	Wed, Aug 24, 2011	46.40	48.50	44.10	48.00
65	NASDAQ	HSON	Tue, Aug 23, 2011	42.50	46.70	41.10	46.70
64	NASDAQ	HSON	Mon, Aug 22, 2011	44.10	44.10	41.00	42.10
63	NASDAQ	HSON	Fri, Aug 19, 2011	41.50	43.40	40.80	42.00
62	NASDAQ	HSON	Thu, Aug 18, 2011	44.60	47.87	41.70	43.10
61	NASDAQ	HSON	Wed, Aug 17, 2011	46.20	48.50	45.10	47.40
60	NASDAQ	HSON	Tue, Aug 16, 2011	45.90	46.30	45.00	45.50
59	NASDAQ	HSON	Mon, Aug 15, 2011	46.00	47.20	44.90	47.00
58	NASDAQ	HSON	Fri, Aug 12, 2011	45.90	46.20	43.78	45.20
57	NASDAQ	HSON	Thu, Aug 11, 2011	40.30	45.10	39.90	45.10
56	NASDAQ	HSON	Wed, Aug 10, 2011	43.90	45.60	40.00	40.10
55	NASDAQ	HSON	Tue, Aug 9, 2011	42.00	47.50	41.77	45.70
54	NASDAQ	HSON	Mon, Aug 8, 2011	41.60	51.10	40.00	40.30
53	NASDAQ	HSON	Fri, Aug 5, 2011	49.80	51.40	46.60	49.80
52	NASDAQ	HSON	Thu, Aug 4, 2011	51.70	53.50	46.80	48.00
51	NASDAQ	HSON	Wed, Aug 3, 2011	55.00	55.00	51.70	52.80
50	NASDAQ	HSON	Tue, Aug 2, 2011	59.50	59.50	54.60	54.70
49	NASDAQ	HSON	Mon, Aug 1, 2011	60.80	61.50	58.60	59.90
48	NASDAQ	HSON	Fri, Jul 29, 2011	58.30	60.10	58.30	59.90
47	NASDAQ	HSON	Thu, Jul 28, 2011	60.40	60.70	58.50	59.50
46	NASDAQ	HSON	Wed, Jul 27, 2011	59.20	61.60	58.60	60.20
45	NASDAQ	HSON	Tue, Jul 26, 2011	58.00	61.30	57.90	60.00
44	NASDAQ	HSON	Mon, Jul 25, 2011	57.80	58.50	56.70	58.20
43	NASDAQ	HSON	Fri, Jul 22, 2011	59.80	60.20	58.80	58.80
42	NASDAQ	HSON	Thu, Jul 21, 2011	55.00	60.10	54.80	59.90
41	NASDAQ	HSON	Wed, Jul 20, 2011	59.00	59.00	54.50	54.60
40	NASDAQ	HSON	Tue, Jul 19, 2011	55.40	59.00	53.90	58.90
39	NASDAQ	HSON	Mon, Jul 18, 2011	57.30	57.30	54.10	54.60
38	NASDAQ	HSON	Fri, Jul 15, 2011	56.10	58.00	55.40	57.70
37	NASDAQ	HSON	Thu, Jul 14, 2011	56.90	56.90	54.80	55.90
36	NASDAQ	HSON	Wed, Jul 13, 2011	56.20	59.20	55.90	57.10
35	NASDAQ	HSON	Tue, Jul 12, 2011	56.30	58.30	55.40	55.80
34	NASDAQ	HSON	Mon, Jul 11, 2011	57.70	58.60	56.00	56.60
33	NASDAQ	HSON	Fri, Jul 8, 2011	59.20	60.00	58.10	58.70
32	NASDAQ	HSON	Thu, Jul 7, 2011	60.70	61.60	59.20	60.30
31	NASDAQ	HSON	Wed, Jul 6, 2011	52.50	61.10	52.30	59.50
30	NASDAQ	HSON	Tue, Jul 5, 2011	53.80	53.80	50.91	52.50
29	NASDAQ	HSON	Fri, Jul 1, 2011	53.60	54.80	52.70	53.70
28	NASDAQ	HSON	Thu, Jun 30, 2011	52.70	53.60	52.10	53.50
27	NASDAQ	HSON	Wed, Jun 29, 2011	53.40	53.40	51.00	52.50
26	NASDAQ	HSON	Tue, Jun 28, 2011	51.40	53.10	50.30	53.00
25	NASDAQ	HSON	Mon, Jun 27, 2011	49.90	51.30	48.80	50.80
24	NASDAQ	HSON	Fri, Jun 24, 2011	50.80	52.70	46.90	50.10
23	NASDAQ	HSON	Thu, Jun 23, 2011	50.10	51.20	49.80	50.60
22	NASDAQ	HSON	Wed, Jun 22, 2011	52.00	52.30	50.40	50.80
21	NASDAQ	HSON	Tue, Jun 21, 2011	48.60	53.00	48.10	52.40
20	NASDAQ	HSON	Mon, Jun 20, 2011	45.50	48.30	45.50	48.00
19	NASDAQ	HSON	Fri, Jun 17, 2011	45.60	45.90	45.10	45.90
18	NASDAQ	HSON	Thu, Jun 16, 2011	44.50	45.40	44.50	45.20
17	NASDAQ	HSON	Wed, Jun 15, 2011	44.60	45.50	43.90	44.30
16	NASDAQ	HSON	Tue, Jun 14, 2011	44.90	45.90	43.85	45.40
15	NASDAQ	HSON	Mon, Jun 13, 2011	45.20	45.35	44.00	44.10
14	NASDAQ	HSON	Fri, Jun 10, 2011	45.50	45.80	44.80	44.90
13	NASDAQ	HSON	Thu, Jun 9, 2011	45.10	46.50	44.50	46.10
12	NASDAQ	HSON	Wed, Jun 8, 2011	46.00	46.60	44.10	44.70
11	NASDAQ	HSON	Tue, Jun 7, 2011	47.60	47.70	46.00	46.00
10	NASDAQ	HSON	Mon, Jun 6, 2011	46.90	47.70	45.90	47.00
9	NASDAQ	HSON	Fri, Jun 3, 2011	45.90	47.50	45.70	47.00
8	NASDAQ	HSON	Thu, Jun 2, 2011	45.80	47.70	44.90	47.20
7	NASDAQ	HSON	Wed, Jun 1, 2011	52.40	52.40	45.60	45.70
6	NASDAQ	HSON	Tue, May 31, 2011	48.40	52.60	47.50	52.50
5	NASDAQ	HSON	Fri, May 27, 2011	47.50	47.50	46.60	47.50
4	NASDAQ	HSON	Thu, May 26, 2011	46.20	47.20	45.80	47.00
3	NASDAQ	HSON	Wed, May 25, 2011	45.50	47.80	44.60	46.60
2	NASDAQ	HSON	Tue, May 24, 2011	49.90	49.90	45.70	45.80
1	NASDAQ	HSON	Mon, May 23, 2011	49.60	50.90	48.70	49.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Hudson Global Inc NASDAQ:HSON Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024