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 (%)
May 31, 2021 1.100 1.100 1.080 1.100 2,503 +0.03(+2.80%)
May 28, 2021 1.080 1.080 1.060 1.070 52,245 -0.02(-1.83%)
May 27, 2021 1.080 1.090 1.080 1.090 29,120 +0.00(+0.00%)
May 26, 2021 1.070 1.090 1.070 1.090 37,916 +0.00(+0.00%)
May 25, 2021 1.070 1.110 1.060 1.090 73,803 -0.01(-0.91%)
May 21, 2021 1.100 1.100 1.100 0 +0.01(+0.92%)
May 20, 2021 1.100 1.100 1.090 1.090 22,426 -0.01(-0.91%)
May 19, 2021 1.060 1.100 1.060 1.100 27,243 +0.02(+1.85%)
May 18, 2021 1.070 1.080 1.070 1.080 23,603 +0.02(+1.89%)
May 17, 2021 1.070 1.070 1.060 1.060 42,374 -0.01(-0.93%)
May 14, 2021 1.080 1.080 1.070 1.070 11,189 +0.00(+0.00%)
May 13, 2021 1.100 1.120 1.070 1.070 37,826 -0.03(-2.73%)
May 12, 2021 1.110 1.120 1.100 1.100 33,250 -0.01(-0.90%)
May 11, 2021 1.100 1.120 1.090 1.110 50,899 +0.01(+0.91%)
May 10, 2021 1.130 1.130 1.090 1.100 36,230 -0.03(-2.65%)
May 07, 2021 1.160 1.160 1.130 1.130 41,101 -0.02(-1.74%)
May 06, 2021 1.140 1.170 1.140 1.150 3,000 +0.01(+0.88%)
May 05, 2021 1.150 1.150 1.130 1.140 11,700 +0.02(+1.79%)
May 04, 2021 1.180 1.180 1.120 1.120 44,305 -0.07(-5.88%)
May 03, 2021 1.170 1.230 1.150 1.190 59,100 +0.01(+0.85%)
Apr 30, 2021 1.200 1.210 1.180 1.180 62,127 -0.03(-2.48%)
Apr 29, 2021 1.200 1.220 1.180 1.210 30,232 +0.02(+1.68%)
Apr 28, 2021 1.180 1.200 1.180 1.190 65,946 +0.03(+2.59%)
Apr 27, 2021 1.180 1.210 1.160 1.160 42,485 -0.01(-0.85%)
Apr 26, 2021 1.200 1.240 1.170 1.170 17,172 -0.10(-7.87%)
Apr 23, 2021 1.230 1.270 1.150 1.270 44,926 +0.05(+4.10%)
Apr 22, 2021 1.210 1.220 1.200 1.220 31,300 +0.00(+0.00%)
Apr 21, 2021 1.200 1.220 1.200 1.220 29,512 +0.01(+0.83%)
Apr 20, 2021 1.200 1.210 1.180 1.210 51,069 +0.04(+3.42%)
Apr 19, 2021 1.200 1.200 1.170 1.170 29,350 -0.05(-4.10%)
Apr 16, 2021 1.200 1.220 1.190 1.220 44,288 +0.03(+2.52%)
Apr 15, 2021 1.150 1.210 1.150 1.190 7,336 +0.04(+3.48%)
Apr 14, 2021 1.150 1.150 1.140 1.150 21,199 +0.01(+0.88%)
Apr 13, 2021 1.120 1.160 1.110 1.140 58,000 +0.03(+2.70%)
Apr 12, 2021 1.130 1.140 1.050 1.110 471,770 -0.04(-3.48%)
Apr 09, 2021 1.130 1.170 1.110 1.150 23,200 +0.00(+0.00%)
Apr 08, 2021 1.090 1.170 1.090 1.150 79,502 +0.02(+1.77%)
Apr 07, 2021 1.200 1.230 1.130 1.130 27,995 -0.07(-5.83%)
Apr 06, 2021 1.240 1.240 1.190 1.200 17,748 -0.01(-0.83%)
Apr 05, 2021 1.180 1.250 1.180 1.210 14,300 +0.03(+2.54%)
Apr 01, 2021 1.180 1.180 1.180 0 +0.03(+2.61%)
Mar 31, 2021 1.090 1.180 1.060 1.150 39,598 +0.07(+6.98%)
Mar 30, 2021 1.090 1.100 1.060 1.075 26,066 +0.00(+0.47%)
Mar 29, 2021 1.110 1.140 1.070 1.070 64,000 -0.02(-1.83%)
Mar 26, 2021 1.095 1.100 1.080 1.090 66,570 +0.00(+0.00%)
Mar 25, 2021 1.100 1.140 1.080 1.090 40,665 +0.00(+0.00%)
Mar 24, 2021 1.090 1.100 1.080 1.090 13,436 +0.00(+0.00%)
Mar 23, 2021 1.120 1.120 1.090 1.090 32,700 -0.03(-2.68%)
Mar 22, 2021 1.090 1.140 1.090 1.120 23,850 +0.01(+0.90%)
Mar 19, 2021 1.150 1.150 1.110 1.110 32,900 -0.04(-3.48%)
Mar 18, 2021 1.190 1.200 1.140 1.150 33,375 -0.04(-3.36%)
Mar 17, 2021 1.190 1.200 1.190 1.190 35,272 +0.02(+1.71%)
Mar 16, 2021 1.190 1.190 1.150 1.170 19,879 +0.02(+1.74%)
Mar 15, 2021 1.080 1.180 1.080 1.150 78,933 +0.08(+7.48%)
Mar 12, 2021 1.060 1.070 1.050 1.070 16,016 +0.02(+1.90%)
Mar 11, 2021 1.050 1.070 1.040 1.050 10,547 +0.00(+0.00%)
Mar 10, 2021 1.040 1.050 1.020 1.050 51,673 +0.01(+0.96%)
Mar 09, 2021 1.030 1.050 1.030 1.040 17,831 +0.03(+2.97%)
Mar 08, 2021 1.000 1.010 0.9800 1.010 31,566 +0.01(+1.00%)
Mar 05, 2021 1.040 1.040 0.9900 1.000 137,307 -0.05(-4.76%)
Mar 04, 2021 1.080 1.080 1.050 1.050 37,751 -0.00(-0.47%)
Mar 03, 2021 1.030 1.060 1.030 1.055 64,251 +0.00(+0.48%)
Mar 02, 2021 1.100 1.100 1.040 1.050 48,448 +0.01(+0.96%)
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.