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 (%)
Jan 29, 2021 1.650 1.680 1.510 1.560 70,325 +0.04(+2.63%)
Jan 28, 2021 1.360 1.520 1.360 1.520 95,409 +0.16(+11.76%)
Jan 27, 2021 1.400 1.600 1.350 1.360 63,440 -0.14(-9.33%)
Jan 26, 2021 1.360 1.510 1.330 1.500 66,814 +0.17(+12.78%)
Jan 25, 2021 1.430 1.430 1.310 1.330 27,431 -0.11(-7.64%)
Jan 22, 2021 1.350 1.470 1.310 1.440 33,266 +0.06(+4.35%)
Jan 21, 2021 1.290 1.380 1.260 1.380 49,622 +0.10(+7.81%)
Jan 20, 2021 1.320 1.350 1.250 1.280 74,638 -0.04(-3.03%)
Jan 19, 2021 1.300 1.400 1.300 1.320 168,118 +0.00(+0.00%)
Jan 18, 2021 1.380 1.380 1.320 1.320 19,835 -0.09(-6.38%)
Jan 15, 2021 1.490 1.490 1.400 1.410 16,972 -0.03(-2.08%)
Jan 14, 2021 1.330 1.440 1.320 1.440 78,358 +0.12(+9.09%)
Jan 13, 2021 1.270 1.320 1.190 1.320 29,057 +0.17(+14.78%)
Jan 12, 2021 1.160 1.180 1.140 1.150 16,766 +0.00(+0.00%)
Jan 11, 2021 1.140 1.250 1.140 1.150 14,700 +0.01(+0.88%)
Jan 08, 2021 1.160 1.190 1.130 1.140 40,625 -0.02(-1.72%)
Jan 07, 2021 1.310 1.310 1.120 1.160 82,276 -0.15(-11.45%)
Jan 06, 2021 1.340 1.340 1.310 1.310 12,300 -0.03(-2.24%)
Jan 05, 2021 1.320 1.360 1.320 1.340 14,645 +0.03(+2.29%)
Jan 04, 2021 1.380 1.380 1.300 1.310 44,310 -0.04(-2.96%)
Dec 31, 2020 1.350 1.350 1.350 0 -0.02(-1.46%)
Dec 30, 2020 1.370 1.370 1.290 1.370 39,020 +0.06(+4.58%)
Dec 29, 2020 1.270 1.370 1.270 1.310 46,613 +0.10(+8.26%)
Dec 24, 2020 1.210 1.210 1.210 0 +0.03(+2.54%)
Dec 23, 2020 1.180 1.190 1.180 1.180 12,766 +0.03(+2.61%)
Dec 22, 2020 1.180 1.180 1.130 1.150 31,360 -0.04(-3.36%)
Dec 21, 2020 1.160 1.190 1.130 1.190 37,409 +0.04(+3.48%)
Dec 18, 2020 1.170 1.250 1.150 1.150 10,308 -0.02(-1.71%)
Dec 17, 2020 1.150 1.200 1.150 1.170 15,500 +0.08(+7.34%)
Dec 16, 2020 0.9100 1.090 0.9100 1.090 37,940 +0.17(+18.48%)
Dec 15, 2020 0.9100 0.9200 0.9000 0.9200 29,219 +0.00(+0.00%)
Dec 14, 2020 0.9300 0.9300 0.9000 0.9200 62,804 -0.03(-3.16%)
Dec 11, 2020 0.9700 0.9800 0.9000 0.9500 39,932 -0.07(-6.86%)
Dec 10, 2020 1.010 1.030 1.010 1.020 6,250 -0.03(-2.86%)
Dec 09, 2020 1.140 1.140 1.050 1.050 9,393 -0.07(-6.25%)
Dec 08, 2020 1.190 1.190 1.120 1.120 13,603 -0.04(-3.45%)
Dec 07, 2020 0.9800 1.170 0.9800 1.160 23,493 +0.18(+18.37%)
Dec 04, 2020 0.9900 0.9900 0.9100 0.9800 13,365 +0.06(+6.52%)
Dec 03, 2020 0.9000 0.9200 0.8800 0.9200 11,589 +0.03(+3.37%)
Dec 02, 2020 0.9000 0.9000 0.8500 0.8900 20,996 -0.03(-3.26%)
Dec 01, 2020 0.8600 0.9200 0.8400 0.9200 34,050 +0.07(+8.24%)
Nov 30, 2020 0.8800 0.9000 0.8000 0.8500 33,105 -0.05(-5.56%)
Nov 27, 2020 0.8600 0.9400 0.8400 0.9000 28,757 +0.04(+4.65%)
Nov 26, 2020 0.9000 0.9000 0.8600 0.8600 1,500 +0.03(+3.61%)
Nov 25, 2020 0.9600 0.9600 0.8300 0.8300 51,333 -0.09(-9.78%)
Nov 24, 2020 1.000 1.000 0.9000 0.9200 73,653 -0.16(-14.81%)
Nov 23, 2020 1.150 1.150 1.080 1.080 31,999 -0.03(-2.70%)
Nov 20, 2020 1.020 1.110 1.020 1.110 23,015 +0.09(+8.82%)
Nov 19, 2020 1.060 1.080 1.010 1.020 23,499 -0.08(-7.27%)
Nov 18, 2020 1.200 1.200 1.070 1.100 39,757 -0.09(-7.56%)
Nov 17, 2020 1.250 1.250 1.190 1.190 19,697 -0.06(-4.80%)
Nov 16, 2020 1.220 1.250 1.170 1.250 10,214 +0.08(+6.84%)
Nov 13, 2020 1.240 1.240 1.170 1.170 16,300 -0.07(-5.65%)
Nov 12, 2020 1.240 1.240 1.200 1.240 7,600 +0.04(+3.33%)
Nov 11, 2020 1.200 1.210 1.150 1.200 38,047 -0.05(-4.00%)
Nov 10, 2020 1.350 1.400 1.200 1.250 45,062 -0.04(-3.10%)
Nov 09, 2020 1.480 1.480 1.180 1.290 28,169 -0.09(-6.52%)
Nov 06, 2020 1.250 1.450 1.160 1.380 19,385 +0.17(+14.05%)
Nov 05, 2020 1.160 1.250 1.160 1.210 29,528 +0.16(+15.24%)
Nov 04, 2020 1.210 1.220 1.050 1.050 66,050 -0.15(-12.50%)
Nov 03, 2020 1.300 1.350 1.190 1.200 96,001 -0.08(-6.25%)
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.