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

(TSV: HSTR )

0.2650 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 30, 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, 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 -0.03(-6.98%)
Jun 14, 2023 0.4300 0.4350 0.4250 0.4300 107,470 -0.01(-1.15%)
Jun 13, 2023 0.4300 0.4350 0.4250 0.4350 25,749 +0.01(+2.35%)
Jun 12, 2023 0.4900 0.4900 0.4250 0.4250 172,630 -0.01(-1.16%)
Jun 09, 2023 0.4300 0.4400 0.4300 0.4300 30,000 +0.00(+0.00%)
Jun 08, 2023 0.4300 0.4300 0.4300 0.4300 23,216 +0.00(+0.00%)
Jun 07, 2023 0.4300 0.4300 0.4300 0.4300 17,600 +0.00(+0.00%)
Jun 06, 2023 0.4350 0.4350 0.4300 0.4300 44,554 -0.01(-1.15%)
Jun 05, 2023 0.4300 0.4400 0.4300 0.4350 33,000 +0.01(+2.35%)
Jun 02, 2023 0.4350 0.4350 0.4250 0.4250 33,950 -0.02(-3.41%)
Jun 01, 2023 0.4450 0.4500 0.4400 0.4400 45,875 -0.01(-1.12%)
May 31, 2023 0.4750 0.4750 0.4450 0.4450 142,600 -0.01(-1.11%)
May 30, 2023 0.4500 0.4500 0.4500 0.4500 89,344 +0.00(+0.00%)
May 29, 2023 0.4600 0.4600 0.4500 0.4500 14,500 +0.00(+0.00%)
May 26, 2023 0.4800 0.4800 0.4450 0.4500 170,400 +0.00(+0.00%)
May 25, 2023 0.4500 0.4600 0.4450 0.4500 113,054 +0.02(+3.45%)
May 24, 2023 0.4900 0.4900 0.4250 0.4350 554,367 -0.04(-8.42%)
May 23, 2023 0.5700 0.5700 0.4750 0.4750 1,077,312 -0.02(-3.06%)
May 19, 2023 0.4900 0 -0.01(-2.00%)
May 18, 2023 0.4900 0.5000 0.4800 0.5000 12,100 +0.02(+4.17%)
May 17, 2023 0.4800 0.4900 0.4750 0.4800 37,830 +0.00(+0.00%)
May 16, 2023 0.4800 0.4900 0.4750 0.4800 128,354 -0.01(-2.04%)
May 15, 2023 0.4950 0.4950 0.4800 0.4900 94,630 +0.01(+2.08%)
May 12, 2023 0.4750 0.4850 0.4600 0.4800 98,149 +0.01(+1.05%)
May 11, 2023 0.5200 0.5200 0.4700 0.4750 119,696 -0.05(-8.65%)
May 10, 2023 0.4900 0.5500 0.4900 0.5200 422,108 +0.03(+6.12%)
May 09, 2023 0.4600 0.4900 0.4500 0.4900 403,126 +0.04(+8.89%)
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%)
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.