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

(TSV: HSTR )

0.2700 +0.0200 (+8.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 30, 2022 0.2300 0 -0.02(-8.00%)
Jun 29, 2022 0.3350 0.3350 0.2500 0.2500 57,500 -0.10(-28.57%)
Jun 28, 2022 0.2700 0.3500 0.2500 0.3500 43,100 +0.08(+29.63%)
Jun 27, 2022 0.2350 0.2700 0.2350 0.2700 60,500 +0.03(+12.50%)
Jun 24, 2022 0.2100 0.2400 0.2100 0.2400 31,775 +0.02(+9.09%)
Jun 23, 2022 0.2000 0.2300 0.2000 0.2200 93,000 +0.02(+10.00%)
Jun 22, 2022 0.2100 0.2100 0.2000 0.2000 53,550 -0.00(-2.44%)
Jun 21, 2022 0.2100 0.2500 0.2050 0.2050 101,990 -0.01(-2.38%)
Jun 20, 2022 0.2100 0.2100 0.2100 0.2100 1,333 -0.01(-2.33%)
Jun 17, 2022 0.2700 0.2700 0.2150 0.2150 71,218 -0.01(-2.27%)
Jun 16, 2022 0.2700 0.2700 0.2150 0.2200 27,000 +0.00(+0.00%)
Jun 15, 2022 0.2100 0.2200 0.2100 0.2200 77,600 +0.00(+0.00%)
Jun 14, 2022 0.2400 0.2400 0.2200 0.2200 58,250 -0.02(-8.33%)
Jun 13, 2022 0.2750 0.2750 0.2400 0.2400 27,100 -0.04(-14.29%)
Jun 10, 2022 0.2750 0.2900 0.2600 0.2800 80,650 -0.00(-1.75%)
Jun 09, 2022 0.2900 0.3000 0.2850 0.2850 43,000 -0.01(-1.72%)
Jun 08, 2022 0.2600 0.3300 0.2600 0.2900 134,700 +0.04(+16.00%)
Jun 07, 2022 0.2450 0.2500 0.2450 0.2500 13,296 +0.01(+4.17%)
Jun 06, 2022 0.2400 0.2450 0.2400 0.2400 50,000 +0.00(+0.00%)
Jun 03, 2022 0.2400 0.2400 0.2300 0.2400 78,344 +0.00(+0.00%)
Jun 02, 2022 0.2450 0.2450 0.2400 0.2400 17,300 +0.02(+9.09%)
Jun 01, 2022 0.2300 0.2500 0.2200 0.2200 30,000 -0.01(-6.38%)
May 31, 2022 0.2300 0.2350 0.2300 0.2350 22,500 -0.01(-2.08%)
May 30, 2022 0.2400 0.2400 0.2400 0.2400 6,000 +0.01(+4.35%)
May 27, 2022 0.2200 0.2300 0.2150 0.2300 64,000 +0.01(+4.55%)
May 26, 2022 0.2300 0.2350 0.2150 0.2200 24,150 -0.01(-4.35%)
May 25, 2022 0.2350 0.2350 0.2250 0.2300 18,165 -0.00(-2.13%)
May 24, 2022 0.2300 0.2350 0.2300 0.2350 6,000 +0.00(+2.17%)
May 20, 2022 0.2300 0 -0.01(-4.17%)
May 19, 2022 0.2250 0.2400 0.2250 0.2400 65,316 +0.03(+14.29%)
May 18, 2022 0.2800 0.2800 0.2000 0.2100 491,677 -0.07(-26.32%)
May 17, 2022 0.2900 0.2900 0.2850 0.2850 6,733 +0.02(+9.62%)
May 16, 2022 0.2650 0.3000 0.2550 0.2600 28,200 +0.01(+1.96%)
May 13, 2022 0.2600 0.2650 0.2450 0.2550 61,356 +0.00(+0.00%)
May 12, 2022 0.2800 0.3000 0.2550 0.2550 46,210 -0.04(-13.56%)
May 11, 2022 0.2650 0.2950 0.2600 0.2950 53,666 +0.02(+9.26%)
May 10, 2022 0.2950 0.2950 0.2400 0.2700 75,850 -0.03(-10.00%)
May 09, 2022 0.3050 0.3050 0.2800 0.3000 75,030 -0.01(-1.64%)
May 06, 2022 0.3100 0.3100 0.3000 0.3050 92,700 -0.01(-1.61%)
May 05, 2022 0.3350 0.3350 0.3100 0.3100 62,000 -0.02(-6.06%)
May 04, 2022 0.3350 0.3350 0.3200 0.3300 77,778 -0.01(-4.35%)
May 03, 2022 0.3300 0.3450 0.3300 0.3450 16,798 +0.01(+2.99%)
May 02, 2022 0.3500 0.3500 0.3300 0.3350 40,283 -0.01(-4.29%)
Apr 29, 2022 0.3500 0.3500 0.3500 0.3500 2,589 +0.01(+4.48%)
Apr 28, 2022 0.3550 0.3550 0.3350 0.3350 49,800 -0.02(-5.63%)
Apr 27, 2022 0.3800 0.3800 0.3550 0.3550 23,200 -0.03(-6.58%)
Apr 26, 2022 0.3700 0.3800 0.3600 0.3800 6,233 +0.02(+5.56%)
Apr 25, 2022 0.3800 0.3800 0.3600 0.3600 79,667 -0.03(-6.49%)
Apr 22, 2022 0.4200 0.4200 0.3550 0.3850 134,137 -0.03(-8.33%)
Apr 21, 2022 0.4200 0.4200 0.4200 0.4200 96,735 +0.00(+0.00%)
Apr 20, 2022 0.4350 0.4350 0.4200 0.4200 21,650 -0.01(-2.33%)
Apr 19, 2022 0.4300 0.4600 0.4250 0.4300 94,333 +0.01(+1.18%)
Apr 18, 2022 0.4350 0.4350 0.4250 0.4250 19,103 -0.01(-2.30%)
Apr 14, 2022 0.4350 0 -0.01(-1.14%)
Apr 13, 2022 0.4400 0.4450 0.4200 0.4400 45,530 +0.00(+0.00%)
Apr 12, 2022 0.4400 0.4600 0.4400 0.4400 19,399 -0.01(-2.22%)
Apr 11, 2022 0.4500 0.4500 0.4350 0.4500 7,700 +0.02(+3.45%)
Apr 08, 2022 0.4650 0.4650 0.4300 0.4350 73,660 -0.01(-1.14%)
Apr 07, 2022 0.4300 0.4450 0.4250 0.4400 73,209 +0.02(+4.76%)
Apr 06, 2022 0.4500 0.4500 0.4150 0.4200 87,662 -0.04(-8.70%)
Apr 05, 2022 0.4700 0.4750 0.4600 0.4600 29,800 -0.02(-4.17%)
Apr 04, 2022 0.4900 0.4900 0.4800 0.4800 7,280 -0.01(-2.04%)
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.