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

(TSV: HSTR )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 25, 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 (%)
Aug 31, 2023 0.2600 0.2600 0.2400 0.2450 65,250 -0.01(-3.92%)
Aug 30, 2023 0.2400 0.2550 0.2400 0.2550 136,827 +0.02(+6.25%)
Aug 29, 2023 0.2450 0.2550 0.2400 0.2400 175,500 -0.01(-2.04%)
Aug 28, 2023 0.2450 0.2500 0.2400 0.2450 92,000 +0.00(+0.00%)
Aug 25, 2023 0.2450 0.2500 0.2450 0.2450 37,992 +0.01(+4.26%)
Aug 24, 2023 0.2400 0.2450 0.2350 0.2350 15,500 +0.00(+0.00%)
Aug 23, 2023 0.2350 0.2450 0.2350 0.2350 119,000 +0.01(+4.44%)
Aug 22, 2023 0.2400 0.2400 0.2230 0.2250 72,300 -0.01(-2.17%)
Aug 21, 2023 0.2350 0.2400 0.2300 0.2300 29,433 +0.00(+0.00%)
Aug 18, 2023 0.2300 0.2300 0.2250 0.2300 50,500 +0.00(+0.00%)
Aug 17, 2023 0.2350 0.2400 0.2300 0.2300 85,950 -0.00(-2.13%)
Aug 16, 2023 0.2500 0.2700 0.2350 0.2350 205,652 -0.01(-4.08%)
Aug 15, 2023 0.2600 0.2600 0.2400 0.2450 68,017 -0.01(-2.00%)
Aug 14, 2023 0.2850 0.2850 0.2500 0.2500 307,722 -0.02(-7.41%)
Aug 11, 2023 0.2650 0.2700 0.2600 0.2700 96,050 +0.01(+1.89%)
Aug 10, 2023 0.2750 0.2750 0.2650 0.2650 249,150 -0.01(-2.93%)
Aug 09, 2023 0.2850 0.2850 0.2650 0.2730 249,103 +0.00(+1.11%)
Aug 08, 2023 0.2700 0.2750 0.2700 0.2700 142,066 -0.01(-1.82%)
Aug 04, 2023 0.2750 0 -0.01(-3.51%)
Aug 03, 2023 0.2800 0.2850 0.2700 0.2850 171,300 +0.01(+3.64%)
Aug 02, 2023 0.2800 0.2850 0.2700 0.2750 87,087 -0.01(-1.79%)
Aug 01, 2023 0.2900 0.2900 0.2800 0.2800 50,000 -0.01(-3.45%)
Jul 31, 2023 0.2800 0.2900 0.2750 0.2900 80,925 +0.01(+5.45%)
Jul 28, 2023 0.2800 0.2850 0.2750 0.2750 96,339 +0.00(+0.00%)
Jul 27, 2023 0.2850 0.2850 0.2750 0.2750 107,773 -0.01(-1.79%)
Jul 26, 2023 0.2950 0.2950 0.2800 0.2800 104,415 -0.01(-5.08%)
Jul 25, 2023 0.2800 0.2950 0.2800 0.2950 270,900 +0.01(+5.36%)
Jul 24, 2023 0.3000 0.3000 0.2800 0.2800 558,972 -0.02(-6.67%)
Jul 21, 2023 0.3100 0.3100 0.3000 0.3000 250,438 -0.01(-1.64%)
Jul 20, 2023 0.3300 0.3300 0.3050 0.3050 473,686 -0.03(-7.58%)
Jul 19, 2023 0.3500 0.3500 0.3200 0.3300 2,205,972 -0.02(-5.71%)
Jul 18, 2023 0.3500 0.3600 0.3250 0.3500 5,042,841 +0.07(+25.00%)
Jul 17, 2023 0.3100 0.3100 0.2750 0.2800 274,795 -0.03(-9.68%)
Jul 14, 2023 0.3300 0.3350 0.3050 0.3100 315,178 -0.02(-6.06%)
Jul 13, 2023 0.3450 0.3450 0.3300 0.3300 183,559 -0.01(-4.35%)
Jul 12, 2023 0.3500 0.3500 0.3450 0.3450 36,500 -0.01(-1.43%)
Jul 11, 2023 0.3550 0.3550 0.3450 0.3500 183,834 -0.01(-2.78%)
Jul 10, 2023 0.3600 0.3600 0.3500 0.3600 47,265 +0.00(+0.00%)
Jul 07, 2023 0.3550 0.3600 0.3550 0.3600 93,870 +0.00(+0.00%)
Jul 06, 2023 0.3550 0.3600 0.3550 0.3600 43,500 +0.01(+1.41%)
Jul 05, 2023 0.3550 0.3550 0.3500 0.3550 11,497 -0.01(-1.39%)
Jul 04, 2023 0.4000 0.4000 0.3500 0.3600 77,866 +0.00(+0.00%)
Jun 30, 2023 0.3600 0 +0.01(+2.86%)
Jun 29, 2023 0.3700 0.3850 0.3500 0.3500 245,392 -0.04(-10.26%)
Jun 28, 2023 0.3800 0.3950 0.3750 0.3900 9,857 +0.01(+2.63%)
Jun 27, 2023 0.3850 0.3900 0.3800 0.3800 26,000 -0.00(-0.78%)
Jun 26, 2023 0.4000 0.4000 0.3800 0.3830 111,000 -0.00(-0.52%)
Jun 23, 2023 0.3950 0.4000 0.3850 0.3850 78,463 -0.01(-1.28%)
Jun 22, 2023 0.4050 0.4050 0.3900 0.3900 21,300 -0.02(-3.70%)
Jun 21, 2023 0.4200 0.4200 0.4000 0.4050 49,855 +0.00(+0.00%)
Jun 20, 2023 0.4000 0.4080 0.4000 0.4050 47,480 +0.01(+1.25%)
Jun 19, 2023 0.3950 0.4200 0.3950 0.4000 96,500 +0.01(+1.27%)
Jun 16, 2023 0.4000 0.4000 0.3950 0.3950 25,921 -0.01(-1.25%)
Jun 15, 2023 0.4300 0.4300 0.4000 0.4000 86,125 -0.03(-6.98%)
Jun 14, 2023 0.4300 0.4350 0.4250 0.4300 107,470 -0.01(-1.15%)
Jun 13, 2023 0.4300 0.4350 0.4250 0.4350 25,749 +0.01(+2.35%)
Jun 12, 2023 0.4900 0.4900 0.4250 0.4250 172,630 -0.01(-1.16%)
Jun 09, 2023 0.4300 0.4400 0.4300 0.4300 30,000 +0.00(+0.00%)
Jun 08, 2023 0.4300 0.4300 0.4300 0.4300 23,216 +0.00(+0.00%)
Jun 07, 2023 0.4300 0.4300 0.4300 0.4300 17,600 +0.00(+0.00%)
Jun 06, 2023 0.4350 0.4350 0.4300 0.4300 44,554 -0.01(-1.15%)
Jun 05, 2023 0.4300 0.4400 0.4300 0.4350 33,000 +0.01(+2.35%)
Jun 02, 2023 0.4350 0.4350 0.4250 0.4250 33,950 -0.02(-3.41%)
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.