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

(TSV: HSTR )

0.2800 -0.0100 (-3.45%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 16, 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 (%)
Nov 30, 2023 0.3100 0.3200 0.3050 0.3150 220,250 +0.01(+1.61%)
Nov 29, 2023 0.3000 0.3100 0.2850 0.3100 715,905 +0.02(+5.08%)
Nov 28, 2023 0.3000 0.3000 0.2850 0.2950 395,135 +0.00(+0.00%)
Nov 27, 2023 0.3100 0.3100 0.2900 0.2950 1,123,832 +0.01(+5.36%)
Nov 24, 2023 0.2900 0.2900 0.2800 0.2800 156,996 -0.00(-1.75%)
Nov 23, 2023 0.2800 0.2850 0.2750 0.2850 42,970 -0.01(-1.72%)
Nov 22, 2023 0.3100 0.3100 0.2800 0.2900 205,969 -0.01(-3.33%)
Nov 21, 2023 0.2850 0.3050 0.2850 0.3000 221,484 +0.01(+3.45%)
Nov 20, 2023 0.2900 0.2900 0.2850 0.2900 83,959 +0.01(+3.57%)
Nov 17, 2023 0.2700 0.2800 0.2700 0.2800 34,318 +0.02(+5.66%)
Nov 16, 2023 0.2700 0.2750 0.2650 0.2650 191,000 -0.01(-1.85%)
Nov 15, 2023 0.2700 0.2700 0.2700 0.2700 7,405 -0.01(-3.57%)
Nov 14, 2023 0.2800 0.2800 0.2700 0.2800 51,422 +0.01(+3.70%)
Nov 13, 2023 0.2800 0.2800 0.2700 0.2700 7,433 -0.01(-1.82%)
Nov 10, 2023 0.2900 0.2900 0.2600 0.2750 79,108 -0.01(-3.51%)
Nov 09, 2023 0.2800 0.2950 0.2800 0.2850 218,817 +0.00(+1.79%)
Nov 08, 2023 0.2700 0.2800 0.2700 0.2800 111,047 +0.02(+7.69%)
Nov 07, 2023 0.2700 0.2700 0.2550 0.2600 36,505 -0.02(-5.45%)
Nov 06, 2023 0.2700 0.2750 0.2700 0.2750 14,500 +0.01(+3.77%)
Nov 03, 2023 0.2550 0.2650 0.2500 0.2650 45,153 +0.01(+1.92%)
Nov 02, 2023 0.2750 0.2750 0.2500 0.2600 293,457 -0.02(-7.14%)
Nov 01, 2023 0.2850 0.2900 0.2800 0.2800 34,260 -0.00(-1.75%)
Oct 31, 2023 0.2850 0.2950 0.2850 0.2850 215,188 +0.00(+1.79%)
Oct 30, 2023 0.2700 0.2800 0.2650 0.2800 177,193 +0.02(+7.69%)
Oct 27, 2023 0.2700 0.2700 0.2600 0.2600 85,750 -0.01(-3.70%)
Oct 26, 2023 0.2600 0.2700 0.2550 0.2700 75,500 +0.01(+3.85%)
Oct 25, 2023 0.2500 0.2650 0.2450 0.2600 190,129 +0.01(+4.00%)
Oct 24, 2023 0.2550 0.2550 0.2500 0.2500 112,922 -0.01(-1.96%)
Oct 23, 2023 0.2650 0.2650 0.2550 0.2550 85,000 +0.00(+0.00%)
Oct 20, 2023 0.2600 0.2650 0.2550 0.2550 78,100 -0.01(-1.92%)
Oct 19, 2023 0.2600 0.2650 0.2550 0.2600 77,670 +0.00(+0.00%)
Oct 18, 2023 0.2700 0.2700 0.2600 0.2600 170,687 -0.01(-1.89%)
Oct 17, 2023 0.2700 0.2800 0.2650 0.2650 95,141 -0.01(-3.64%)
Oct 16, 2023 0.2800 0.2850 0.2750 0.2750 163,161 -0.01(-1.79%)
Oct 13, 2023 0.2700 0.2800 0.2600 0.2800 821,785 +0.02(+7.69%)
Oct 12, 2023 0.2600 0.2600 0.2500 0.2600 78,000 +0.01(+1.96%)
Oct 11, 2023 0.2600 0.2600 0.2550 0.2550 4,500 +0.01(+2.00%)
Oct 10, 2023 0.2650 0.2700 0.2450 0.2500 102,010 +0.00(+0.00%)
Oct 06, 2023 0.2500 0 -0.01(-3.85%)
Oct 05, 2023 0.2500 0.2600 0.2500 0.2600 215,501 +0.01(+1.96%)
Oct 04, 2023 0.2550 0.2600 0.2550 0.2550 166,240 +0.00(+0.00%)
Oct 03, 2023 0.2500 0.2600 0.2500 0.2550 61,701 +0.00(+0.00%)
Oct 02, 2023 0.2700 0.2700 0.2550 0.2550 109,171 -0.02(-5.56%)
Sep 29, 2023 0.2650 0.2700 0.2600 0.2700 78,923 +0.01(+3.85%)
Sep 28, 2023 0.2700 0.2700 0.2600 0.2600 30,849 +0.01(+1.96%)
Sep 27, 2023 0.2550 0.2600 0.2550 0.2550 29,145 +0.00(+0.00%)
Sep 26, 2023 0.2600 0.2600 0.2550 0.2550 143,340 +0.01(+2.00%)
Sep 25, 2023 0.2800 0.2650 0.2500 0.2500 759,363 +0.01(+2.04%)
Sep 22, 2023 0.2450 0.2500 0.2430 0.2450 238,500 +0.00(+0.00%)
Sep 21, 2023 0.2500 0.2500 0.2400 0.2450 77,963 +0.00(+0.00%)
Sep 20, 2023 0.2500 0.2550 0.2450 0.2450 173,731 -0.01(-2.00%)
Sep 19, 2023 0.2600 0.2600 0.2430 0.2500 176,000 +0.01(+2.04%)
Sep 18, 2023 0.2500 0.2500 0.2400 0.2450 127,500 +0.01(+2.08%)
Sep 15, 2023 0.2600 0.2600 0.2400 0.2400 1,285,498 -0.01(-4.00%)
Sep 14, 2023 0.2700 0.2700 0.2500 0.2500 395,850 -0.01(-1.96%)
Sep 13, 2023 0.2600 0.2600 0.2550 0.2550 24,950 -0.01(-1.92%)
Sep 12, 2023 0.2750 0.2750 0.2600 0.2600 56,000 +0.00(+0.00%)
Sep 11, 2023 0.2550 0.2700 0.2550 0.2600 60,775 +0.01(+1.96%)
Sep 08, 2023 0.2700 0.2750 0.2550 0.2550 257,949 -0.01(-3.77%)
Sep 07, 2023 0.2400 0.2850 0.2300 0.2650 751,968 +0.03(+12.77%)
Sep 06, 2023 0.2250 0.2400 0.2180 0.2350 687,815 +0.03(+14.63%)
Sep 05, 2023 0.2200 0.2500 0.2050 0.2050 567,418 -0.04(-14.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.