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

(TSV: HSTR )

0.3200 +0.0100 (+3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 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%)
Jul 02, 2021 1.480 1.520 1.470 1.470 44,354 -0.01(-0.68%)
Jun 30, 2021 1.480 1.480 1.480 0 +0.05(+3.50%)
Jun 29, 2021 1.440 1.440 1.410 1.430 28,400 -0.01(-0.69%)
Jun 28, 2021 1.450 1.520 1.440 1.440 32,252 -0.05(-3.36%)
Jun 25, 2021 1.410 1.500 1.410 1.490 91,640 +0.08(+5.67%)
Jun 24, 2021 1.430 1.430 1.370 1.410 125,938 -0.03(-2.08%)
Jun 23, 2021 1.400 1.480 1.400 1.440 63,774 +0.07(+5.11%)
Jun 22, 2021 1.440 1.440 1.370 1.370 68,012 -0.08(-5.52%)
Jun 21, 2021 1.480 1.500 1.450 1.450 28,500 +0.00(+0.00%)
Jun 18, 2021 1.380 1.450 1.370 1.450 75,388 +0.10(+7.41%)
Jun 17, 2021 1.420 1.440 1.310 1.350 222,100 -0.13(-8.78%)
Jun 16, 2021 1.430 1.810 1.430 1.480 610,271 +0.18(+13.85%)
Jun 15, 2021 1.250 1.330 1.250 1.300 36,132 +0.07(+5.69%)
Jun 14, 2021 1.160 1.230 1.160 1.230 56,695 +0.08(+6.96%)
Jun 11, 2021 1.150 1.170 1.150 1.150 51,373 +0.01(+0.88%)
Jun 10, 2021 1.160 1.160 1.130 1.140 65,950 -0.01(-0.87%)
Jun 09, 2021 1.080 1.150 1.080 1.150 31,300 +0.06(+5.50%)
Jun 08, 2021 1.070 1.100 1.070 1.090 65,429 -0.01(-0.91%)
Jun 07, 2021 1.140 1.140 1.060 1.100 43,240 -0.04(-3.51%)
Jun 04, 2021 1.110 1.150 1.110 1.140 44,059 -0.02(-1.72%)
Jun 03, 2021 118.00 1.180 1.140 1.160 9,000,500 -0.02(-1.69%)
Jun 02, 2021 1.170 1.190 1.150 1.180 27,993 +0.01(+0.85%)
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.