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

(TSV: HSTR )

0.2850 +0.0200 (+7.55%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 17, 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 (%)
Jul 30, 2021 1.020 1.020 1.020 0 +0.02(+2.00%)
Jul 29, 2021 1.010 1.020 0.9800 1.000 28,323 +0.00(+0.00%)
Jul 28, 2021 0.9800 1.010 0.9800 1.000 15,900 +0.01(+1.01%)
Jul 27, 2021 1.000 1.000 0.9700 0.9900 8,835 -0.01(-1.00%)
Jul 26, 2021 1.030 1.030 0.9800 1.000 13,200 -0.01(-0.99%)
Jul 23, 2021 1.000 1.010 0.9900 1.010 32,920 +0.02(+2.02%)
Jul 22, 2021 1.000 1.010 0.9800 0.9900 21,562 -0.02(-1.98%)
Jul 21, 2021 1.000 1.010 1.000 1.010 18,721 +0.01(+1.00%)
Jul 20, 2021 0.9900 1.010 0.9900 1.000 38,800 +0.01(+1.01%)
Jul 19, 2021 1.060 1.060 0.9900 0.9900 22,163 -0.08(-7.48%)
Jul 16, 2021 1.050 1.090 1.040 1.070 34,371 +0.02(+1.90%)
Jul 15, 2021 1.050 1.090 1.010 1.050 122,530 +0.01(+0.96%)
Jul 14, 2021 1.160 1.180 1.010 1.040 280,648 -0.12(-10.34%)
Jul 13, 2021 1.210 1.220 1.160 1.160 38,180 -0.04(-3.33%)
Jul 12, 2021 1.350 1.350 1.170 1.200 117,254 -0.13(-9.77%)
Jul 08, 2021 1.330 1.330 1.330 0 -0.03(-2.21%)
Jul 07, 2021 1.330 1.360 1.290 1.360 29,764 +0.03(+2.26%)
Jul 06, 2021 1.450 1.450 1.330 1.330 41,054 -0.10(-6.99%)
Jul 05, 2021 1.490 1.500 1.430 1.430 25,000 -0.04(-2.72%)
Jul 02, 2021 1.480 1.520 1.470 1.470 44,354 -0.01(-0.68%)
Jun 30, 2021 1.480 1.480 1.480 0 +0.05(+3.50%)
Jun 29, 2021 1.440 1.440 1.410 1.430 28,400 -0.01(-0.69%)
Jun 28, 2021 1.450 1.520 1.440 1.440 32,252 -0.05(-3.36%)
Jun 25, 2021 1.410 1.500 1.410 1.490 91,640 +0.08(+5.67%)
Jun 24, 2021 1.430 1.430 1.370 1.410 125,938 -0.03(-2.08%)
Jun 23, 2021 1.400 1.480 1.400 1.440 63,774 +0.07(+5.11%)
Jun 22, 2021 1.440 1.440 1.370 1.370 68,012 -0.08(-5.52%)
Jun 21, 2021 1.480 1.500 1.450 1.450 28,500 +0.00(+0.00%)
Jun 18, 2021 1.380 1.450 1.370 1.450 75,388 +0.10(+7.41%)
Jun 17, 2021 1.420 1.440 1.310 1.350 222,100 -0.13(-8.78%)
Jun 16, 2021 1.430 1.810 1.430 1.480 610,271 +0.18(+13.85%)
Jun 15, 2021 1.250 1.330 1.250 1.300 36,132 +0.07(+5.69%)
Jun 14, 2021 1.160 1.230 1.160 1.230 56,695 +0.08(+6.96%)
Jun 11, 2021 1.150 1.170 1.150 1.150 51,373 +0.01(+0.88%)
Jun 10, 2021 1.160 1.160 1.130 1.140 65,950 -0.01(-0.87%)
Jun 09, 2021 1.080 1.150 1.080 1.150 31,300 +0.06(+5.50%)
Jun 08, 2021 1.070 1.100 1.070 1.090 65,429 -0.01(-0.91%)
Jun 07, 2021 1.140 1.140 1.060 1.100 43,240 -0.04(-3.51%)
Jun 04, 2021 1.110 1.150 1.110 1.140 44,059 -0.02(-1.72%)
Jun 03, 2021 118.00 1.180 1.140 1.160 9,000,500 -0.02(-1.69%)
Jun 02, 2021 1.170 1.190 1.150 1.180 27,993 +0.01(+0.85%)
Jun 01, 2021 1.090 1.200 1.070 1.170 128,943 +0.07(+6.36%)
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%)
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.