Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: HSTR )

0.5900 +0.0100 (+1.72%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.5800 0.6100 0.5800 0.5900 1,324,018 +0.01(+1.72%)
Dec 19, 2024 0.5600 0.6100 0.5600 0.5800 710,093 +0.02(+2.65%)
Dec 18, 2024 0.5600 0.5800 0.5500 0.5650 508,830 -0.01(-0.88%)
Dec 17, 2024 0.5600 0.5800 0.5500 0.5700 116,367 -0.01(-1.72%)
Dec 16, 2024 0.6200 0.6200 0.5700 0.5800 123,243 -0.01(-1.69%)
Dec 13, 2024 0.6300 0.6300 0.5900 0.5900 172,174 -0.05(-7.81%)
Dec 12, 2024 0.6400 0.6600 0.6200 0.6400 148,520 -0.02(-3.03%)
Dec 11, 2024 0.6300 0.6700 0.6200 0.6600 346,000 +0.04(+6.45%)
Dec 10, 2024 0.6600 0.6700 0.6200 0.6200 113,931 -0.02(-3.13%)
Dec 09, 2024 0.6500 0.6800 0.6400 0.6400 202,339 -0.01(-1.54%)
Dec 06, 2024 0.6500 0.6600 0.6300 0.6500 2,478,743 +0.00(+0.00%)
Dec 05, 2024 0.6800 0.6800 0.6500 0.6500 184,783 -0.04(-5.80%)
Dec 04, 2024 0.6800 0.6900 0.6500 0.6900 752,934 +0.02(+2.99%)
Dec 03, 2024 0.6700 0.6800 0.6600 0.6700 376,666 +0.02(+3.08%)
Dec 02, 2024 0.6700 0.6900 0.6300 0.6500 757,280 +0.02(+3.17%)
Nov 29, 2024 0.6300 0.6600 0.6200 0.6300 212,701 +0.01(+1.61%)
Nov 28, 2024 0.6300 0.6300 0.6200 0.6200 5,500 +0.00(+0.00%)
Nov 27, 2024 0.6100 0.6200 0.5900 0.6200 152,966 +0.01(+1.64%)
Nov 26, 2024 0.6200 0.6500 0.6100 0.6100 95,648 -0.01(-1.61%)
Nov 25, 2024 0.6400 0.6400 0.6000 0.6200 134,996 -0.03(-4.62%)
Nov 22, 2024 0.5700 0.6500 0.5700 0.6500 191,269 +0.06(+10.17%)
Nov 21, 2024 0.5900 0.5900 0.5800 0.5900 723,715 +0.01(+1.72%)
Nov 20, 2024 0.6000 0.6200 0.5800 0.5800 49,033 -0.01(-1.69%)
Nov 19, 2024 0.6500 0.6500 0.5700 0.5900 171,106 -0.03(-4.84%)
Nov 18, 2024 0.5500 0.6500 0.5400 0.6200 445,459 +0.09(+16.98%)
Nov 15, 2024 0.5600 0.5700 0.5300 0.5300 54,726 -0.02(-3.64%)
Nov 14, 2024 0.5200 0.5500 0.5000 0.5500 181,566 +0.01(+1.85%)
Nov 13, 2024 0.5100 0.5650 0.5100 0.5400 166,491 +0.04(+8.00%)
Nov 12, 2024 0.5200 0.5200 0.4950 0.5000 170,194 -0.01(-1.96%)
Nov 11, 2024 0.5500 0.5500 0.4950 0.5100 243,370 -0.05(-8.93%)
Nov 08, 2024 0.5800 0.6000 0.5600 0.5600 134,360 +0.00(+0.00%)
Nov 07, 2024 0.5300 0.5600 0.5250 0.5600 179,770 +0.02(+3.70%)
Nov 06, 2024 0.5400 0.5800 0.5200 0.5400 378,665 -0.04(-6.90%)
Nov 05, 2024 0.5900 0.5900 0.5700 0.5800 45,750 +0.02(+3.57%)
Nov 04, 2024 0.5800 0.6100 0.5600 0.5600 184,297 -0.04(-6.67%)
Nov 01, 2024 0.5900 0.6300 0.5800 0.6000 315,836 +0.03(+5.26%)
Oct 31, 2024 0.6000 0.6000 0.5600 0.5700 295,616 -0.03(-5.00%)
Oct 30, 2024 0.6500 0.6700 0.5900 0.6000 317,493 -0.05(-7.69%)
Oct 29, 2024 0.6400 0.6500 0.6400 0.6500 130,317 +0.00(+0.00%)
Oct 28, 2024 0.6400 0.6600 0.6300 0.6500 113,705 +0.01(+1.56%)
Oct 25, 2024 0.6600 0.6600 0.6400 0.6400 148,299 -0.01(-1.54%)
Oct 24, 2024 0.6800 0.6900 0.6500 0.6500 120,131 -0.04(-5.80%)
Oct 23, 2024 0.6900 0.7000 0.6700 0.6900 321,379 -0.01(-1.43%)
Oct 22, 2024 0.7000 0.7000 0.6800 0.7000 190,716 -0.01(-1.41%)
Oct 21, 2024 0.6900 0.7400 0.6800 0.7100 566,539 +0.02(+2.90%)
Oct 18, 2024 0.6600 0.6900 0.6500 0.6900 999,540 +0.02(+2.99%)
Oct 17, 2024 0.6600 0.6800 0.6400 0.6700 223,361 +0.02(+3.08%)
Oct 16, 2024 0.6400 0.6700 0.6400 0.6500 288,989 +0.00(+0.00%)
Oct 15, 2024 0.6300 0.6500 0.6200 0.6500 119,511 +0.00(+0.00%)
Oct 11, 2024 0.6500 0 +0.03(+4.84%)
Oct 10, 2024 0.6800 0.6800 0.6000 0.6200 592,580 -0.06(-8.82%)
Oct 09, 2024 0.6200 0.6800 0.6200 0.6800 530,269 +0.04(+6.25%)
Oct 08, 2024 0.6100 0.6400 0.5800 0.6400 461,284 +0.05(+8.47%)
Oct 07, 2024 0.6200 0.6400 0.5900 0.5900 852,744 +0.00(+0.00%)
Oct 04, 2024 0.5700 0.6200 0.5700 0.5900 1,472,597 +0.04(+7.27%)
Oct 03, 2024 0.5700 0.5700 0.5500 0.5500 216,112 -0.02(-3.51%)
Oct 02, 2024 0.5200 0.5900 0.5100 0.5700 634,742 +0.07(+14.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.