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

(TSV: HSTR )

0.3050 +0.0200 (+7.02%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 21, 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 (%)
Sep 30, 2021 0.7300 0.7300 0.6900 0.7000 81,033 -0.03(-4.11%)
Sep 29, 2021 0.7100 0.7300 0.7000 0.7300 64,206 +0.01(+1.39%)
Sep 28, 2021 0.7300 0.7500 0.7200 0.7200 26,899 -0.04(-5.26%)
Sep 27, 2021 0.7700 0.7700 0.7500 0.7600 42,151 +0.00(+0.00%)
Sep 24, 2021 0.7900 0.7900 0.7600 0.7600 11,485 -0.01(-1.30%)
Sep 23, 2021 0.8100 0.8100 0.7600 0.7700 34,613 -0.04(-4.94%)
Sep 22, 2021 0.8600 0.8600 0.8100 0.8100 18,076 +0.02(+2.53%)
Sep 21, 2021 0.8400 0.8400 0.7900 0.7900 17,950 -0.06(-7.06%)
Sep 20, 2021 0.8600 0.8700 0.7700 0.8500 72,236 +0.09(+11.84%)
Sep 17, 2021 0.7900 0.7900 0.7600 0.7600 11,010 +0.02(+2.70%)
Sep 16, 2021 0.7700 0.7700 0.7300 0.7400 235,184 -0.03(-3.90%)
Sep 15, 2021 0.7800 0.7800 0.7700 0.7700 15,241 -0.01(-1.28%)
Sep 14, 2021 0.7800 0.8100 0.7800 0.7800 30,391 +0.00(+0.00%)
Sep 13, 2021 0.8100 0.8200 0.7700 0.7800 44,970 -0.06(-7.14%)
Sep 10, 2021 0.8800 0.8800 0.8400 0.8400 11,450 -0.01(-1.18%)
Sep 09, 2021 0.8900 0.9000 0.8500 0.8500 9,133 -0.05(-5.56%)
Sep 08, 2021 0.8500 0.9100 0.8500 0.9000 16,108 +0.05(+5.88%)
Sep 07, 2021 0.8500 0.9000 0.8500 0.8500 23,080 +0.00(+0.00%)
Sep 03, 2021 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Sep 02, 2021 0.8400 0.8400 0.8300 0.8300 1,500 +0.00(+0.00%)
Sep 01, 2021 0.8300 0.8300 0.8200 0.8300 24,680 +0.04(+5.06%)
Aug 31, 2021 0.8000 0.8400 0.7700 0.7900 38,506 +0.00(+0.00%)
Aug 30, 2021 0.8100 0.8100 0.7800 0.7900 16,610 -0.02(-2.47%)
Aug 27, 2021 0.7900 0.8200 0.7700 0.8100 19,280 +0.07(+9.46%)
Aug 26, 2021 0.7500 0.7600 0.7300 0.7400 40,503 +0.03(+4.23%)
Aug 25, 2021 0.7300 0.7300 0.7100 0.7100 41,660 -0.04(-5.33%)
Aug 24, 2021 0.7500 0.7600 0.7100 0.7500 51,295 +0.00(+0.00%)
Aug 23, 2021 0.8400 0.8400 0.7500 0.7500 78,919 -0.03(-3.85%)
Aug 20, 2021 0.8000 0.8100 0.7800 0.7800 25,300 -0.02(-2.50%)
Aug 19, 2021 0.8400 0.8400 0.8000 0.8000 24,376 -0.04(-4.76%)
Aug 18, 2021 0.8300 0.8500 0.8300 0.8400 16,303 +0.01(+1.20%)
Aug 17, 2021 0.9300 0.9300 0.8100 0.8300 56,398 -0.09(-9.78%)
Aug 16, 2021 0.9700 0.9700 0.9100 0.9200 37,005 +0.02(+2.22%)
Aug 13, 2021 0.9000 0.9100 0.8800 0.9000 18,957 +0.00(+0.00%)
Aug 12, 2021 0.9200 0.9200 0.8800 0.9000 22,769 -0.02(-2.17%)
Aug 11, 2021 0.9300 0.9700 0.9200 0.9200 16,523 -0.01(-1.08%)
Aug 10, 2021 0.9300 0.9300 0.9100 0.9300 44,873 +0.01(+1.09%)
Aug 09, 2021 0.9800 0.9800 0.9100 0.9200 52,159 -0.06(-6.12%)
Aug 06, 2021 1.010 1.020 0.9800 0.9800 47,953 -0.07(-6.67%)
Aug 05, 2021 1.050 1.050 1.010 1.050 10,230 +0.00(+0.00%)
Aug 04, 2021 1.010 1.060 1.000 1.050 17,832 +0.05(+4.48%)
Aug 03, 2021 1.020 1.050 1.000 1.005 27,730 -0.02(-1.47%)
Jul 30, 2021 1.020 1.020 1.020 0 +0.02(+2.00%)
Jul 29, 2021 1.010 1.020 0.9800 1.000 28,323 +0.00(+0.00%)
Jul 28, 2021 0.9800 1.010 0.9800 1.000 15,900 +0.01(+1.01%)
Jul 27, 2021 1.000 1.000 0.9700 0.9900 8,835 -0.01(-1.00%)
Jul 26, 2021 1.030 1.030 0.9800 1.000 13,200 -0.01(-0.99%)
Jul 23, 2021 1.000 1.010 0.9900 1.010 32,920 +0.02(+2.02%)
Jul 22, 2021 1.000 1.010 0.9800 0.9900 21,562 -0.02(-1.98%)
Jul 21, 2021 1.000 1.010 1.000 1.010 18,721 +0.01(+1.00%)
Jul 20, 2021 0.9900 1.010 0.9900 1.000 38,800 +0.01(+1.01%)
Jul 19, 2021 1.060 1.060 0.9900 0.9900 22,163 -0.08(-7.48%)
Jul 16, 2021 1.050 1.090 1.040 1.070 34,371 +0.02(+1.90%)
Jul 15, 2021 1.050 1.090 1.010 1.050 122,530 +0.01(+0.96%)
Jul 14, 2021 1.160 1.180 1.010 1.040 280,648 -0.12(-10.34%)
Jul 13, 2021 1.210 1.220 1.160 1.160 38,180 -0.04(-3.33%)
Jul 12, 2021 1.350 1.350 1.170 1.200 117,254 -0.13(-9.77%)
Jul 08, 2021 1.330 1.330 1.330 0 -0.03(-2.21%)
Jul 07, 2021 1.330 1.360 1.290 1.360 29,764 +0.03(+2.26%)
Jul 06, 2021 1.450 1.450 1.330 1.330 41,054 -0.10(-6.99%)
Jul 05, 2021 1.490 1.500 1.430 1.430 25,000 -0.04(-2.72%)
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.