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 (%)
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%)
Sep 01, 2023 0.2400 0 -0.01(-2.04%)
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 -0.05(-11.11%)
May 08, 2023 0.4200 0.4500 0.4200 0.4500 302,155 +0.05(+13.92%)
May 05, 2023 0.4100 0.4100 0.3950 0.3950 218,749 -0.01(-1.25%)
May 04, 2023 0.3850 0.4130 0.3780 0.4000 381,195 +0.03(+6.67%)
May 03, 2023 0.3800 0.3800 0.3730 0.3750 26,339 +0.01(+1.35%)
May 02, 2023 0.4000 0.4000 0.3700 0.3700 168,500 +0.00(+0.00%)
May 01, 2023 0.4300 0.4300 0.3700 0.3700 224,662 -0.04(-10.84%)
Apr 28, 2023 0.4000 0.4350 0.4000 0.4150 268,532 +0.01(+3.75%)
Apr 27, 2023 0.3700 0.4100 0.3650 0.4000 380,833 +0.04(+9.59%)
Apr 26, 2023 0.3800 0.3900 0.3650 0.3650 250,000 -0.01(-2.67%)
Apr 25, 2023 0.3500 0.3800 0.3300 0.3750 774,083 +0.03(+10.29%)
Apr 24, 2023 0.3100 0.3500 0.3100 0.3400 549,300 +0.04(+11.48%)
Apr 21, 2023 0.3250 0.3250 0.3000 0.3050 155,050 -0.02(-4.69%)
Apr 20, 2023 0.3300 0.3350 0.3200 0.3200 67,500 -0.02(-5.88%)
Apr 19, 2023 0.3400 0.3500 0.3300 0.3400 236,000 +0.00(+0.00%)
Apr 18, 2023 0.3500 0.3500 0.3350 0.3400 611,000 +0.00(+0.00%)
Apr 17, 2023 0.3650 0.3650 0.3400 0.3400 81,100 -0.03(-8.11%)
Apr 14, 2023 0.3800 0.4000 0.3700 0.3700 333,600 -0.01(-1.33%)
Apr 13, 2023 0.3700 0.3800 0.3600 0.3750 160,533 +0.02(+4.17%)
Apr 12, 2023 0.3550 0.3700 0.3500 0.3600 148,140 +0.01(+2.86%)
Apr 11, 2023 0.3500 0.3600 0.3400 0.3500 93,350 +0.00(+0.00%)
Apr 10, 2023 0.3500 0.3550 0.3300 0.3500 1,093,635 +0.00(+0.00%)
Apr 06, 2023 0.3500 0 -0.02(-4.11%)
Apr 05, 2023 0.3700 0.3900 0.3600 0.3650 206,602 -0.02(-3.95%)
Apr 04, 2023 0.3350 0.3800 0.3300 0.3800 253,250 +0.05(+15.15%)
Apr 03, 2023 0.3100 0.3500 0.3100 0.3300 282,100 +0.03(+8.20%)
Mar 31, 2023 0.3050 0.3080 0.3000 0.3050 151,097 +0.01(+3.39%)
Mar 30, 2023 0.3000 0.3200 0.2900 0.2950 284,894 +0.00(+0.00%)
Mar 29, 2023 0.3000 0.3200 0.2950 0.2950 632,346 -0.01(-1.67%)
Mar 28, 2023 0.2900 0.3000 0.2900 0.3000 40,800 +0.01(+3.45%)
Mar 27, 2023 0.2900 0.2950 0.2850 0.2900 362,240 -0.01(-3.33%)
Mar 24, 2023 0.2900 0.3000 0.2850 0.3000 1,341,320 +0.01(+1.69%)
Mar 23, 2023 0.2900 0.3000 0.2750 0.2950 1,167,095 -0.02(-6.35%)
Mar 22, 2023 0.3600 0.3600 0.2100 0.3150 2,493,168 +0.08(+31.25%)
Dec 02, 2022 0.2400 0 +0.00(+0.00%)
Dec 01, 2022 0.2500 0.2500 0.2400 0.2400 35,000 -0.02(-5.88%)
Nov 30, 2022 0.2500 0.2550 0.2450 0.2550 61,500 +0.01(+2.00%)
Nov 29, 2022 0.2500 0.2550 0.2400 0.2500 12,115 +0.01(+4.17%)
Nov 28, 2022 0.2550 0.2550 0.2350 0.2400 75,500 -0.02(-5.88%)
Nov 25, 2022 0.2550 0.2550 0.2400 0.2550 38,000 +0.01(+2.00%)
Nov 24, 2022 0.2500 0.2550 0.2450 0.2500 133,500 +0.00(+0.00%)
Nov 23, 2022 0.2500 0.2500 0.2500 0.2500 6,000 +0.01(+2.04%)
Nov 22, 2022 0.2550 0.2550 0.2450 0.2450 23,000 +0.00(+0.00%)
Nov 21, 2022 0.2450 0.2450 0.2400 0.2450 34,000 +0.00(+0.00%)
Nov 18, 2022 0.2500 0.2550 0.2450 0.2450 32,000 -0.01(-2.00%)
Nov 17, 2022 0.2400 0.2500 0.2400 0.2500 21,567 +0.01(+2.04%)
Nov 16, 2022 0.2500 0.2500 0.2450 0.2450 87,500 -0.01(-3.92%)
Nov 15, 2022 0.2550 0.2550 0.2550 0.2550 10,122 +0.00(+0.00%)
Nov 11, 2022 0.2550 200 +0.05(+27.50%)
Nov 10, 2022 0.2300 0.2300 0.1950 0.2000 413,266 -0.02(-9.09%)
Nov 09, 2022 0.2250 0.2250 0.2150 0.2200 18,303 -0.02(-8.33%)
Nov 08, 2022 0.2300 0.2400 0.2100 0.2400 125,848 +0.01(+6.67%)
Nov 07, 2022 0.2600 0.2600 0.2200 0.2250 18,000 -0.02(-10.00%)
Nov 04, 2022 0.2200 0.2600 0.2200 0.2500 167,833 +0.03(+13.64%)
Nov 03, 2022 0.2550 0.2600 0.2200 0.2200 112,500 -0.04(-13.73%)
Nov 02, 2022 0.2700 0.2700 0.2550 0.2550 8,750 -0.02(-7.27%)
Nov 01, 2022 0.2850 0.2850 0.2750 0.2750 3,500 +0.01(+3.77%)
Oct 31, 2022 0.2650 0.2650 0.2650 0.2650 33,500 +0.00(+0.00%)
Oct 28, 2022 0.2650 0.2650 0.2650 0.2650 15,500 +0.00(+0.00%)
Oct 26, 2022 0.2650 0 +0.01(+1.92%)
Oct 25, 2022 0.2600 0.2600 0.2550 0.2600 196,500 +0.00(+0.00%)
Oct 24, 2022 0.2650 0.2650 0.2600 0.2600 99,500 -0.01(-1.89%)
Oct 21, 2022 0.2700 0.2700 0.2650 0.2650 61,500 +0.01(+1.92%)
Oct 20, 2022 0.2800 0.2800 0.2600 0.2600 34,500 -0.02(-7.14%)
Oct 19, 2022 0.2600 0.2850 0.2600 0.2800 42,000 +0.02(+7.69%)
Oct 18, 2022 0.2600 0.2700 0.2600 0.2600 53,000 -0.01(-1.89%)
Oct 17, 2022 0.2550 0.2750 0.2550 0.2650 57,800 +0.01(+1.92%)
Oct 14, 2022 0.2600 0.2600 0.2600 0.2600 16,157 +0.00(+0.00%)
Oct 13, 2022 0.2700 0.2700 0.2600 0.2600 17,500 -0.02(-5.45%)
Oct 12, 2022 0.2750 0.2750 0.2700 0.2750 5,819 +0.02(+5.77%)
Oct 11, 2022 0.2600 0.2600 0.2600 0.2600 3,500 -0.02(-7.14%)
Oct 07, 2022 0.2800 0 -0.00(-1.75%)
Oct 06, 2022 0.2550 0.2850 0.2550 0.2850 35,600 +0.02(+7.55%)
Oct 05, 2022 0.2800 0.2800 0.2650 0.2650 16,700 -0.02(-7.02%)
Oct 04, 2022 0.2800 0.2850 0.2750 0.2850 147,970 +0.01(+5.56%)
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.