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

(TSV: HSTR )

0.2700 +0.0200 (+8.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 0.6400 0.6600 0.5000 0.5300 319,459 -0.12(-18.46%)
Feb 25, 2022 0.6800 0.6800 0.6500 0.6500 23,086 -0.04(-5.80%)
Feb 24, 2022 0.6600 0.7100 0.6600 0.6900 47,191 +0.01(+1.47%)
Feb 23, 2022 0.7600 0.7600 0.6800 0.6800 45,992 -0.08(-10.53%)
Feb 22, 2022 0.7700 0.7800 0.7600 0.7600 14,910 +0.00(+0.00%)
Feb 18, 2022 0.7600 0 -0.05(-6.17%)
Feb 17, 2022 0.7300 0.8100 0.7300 0.8100 43,769 +0.04(+5.19%)
Feb 16, 2022 0.7600 0.7800 0.7600 0.7700 48,353 +0.00(+0.00%)
Feb 15, 2022 0.7900 0.8100 0.7700 0.7700 10,266 -0.01(-1.28%)
Feb 14, 2022 0.7500 0.7800 0.7500 0.7800 6,070 +0.03(+4.00%)
Feb 11, 2022 0.7700 0.7800 0.7500 0.7500 38,091 -0.02(-2.60%)
Feb 10, 2022 0.8000 0.8000 0.7700 0.7700 11,837 +0.00(+0.00%)
Feb 09, 2022 0.7000 0.7900 0.7000 0.7700 102,686 +0.07(+10.00%)
Feb 08, 2022 0.6700 0.7000 0.6700 0.7000 55,192 +0.05(+7.69%)
Feb 07, 2022 0.6500 0.6600 0.6400 0.6500 31,866 +0.01(+1.56%)
Feb 04, 2022 0.6400 0.6400 0.6300 0.6400 146,109 -0.02(-3.03%)
Feb 03, 2022 0.6400 0.6700 0.6600 28,003 +0.02(+3.13%)
Feb 02, 2022 0.6700 0.6700 0.6400 0.6400 100,562 -0.02(-3.03%)
Feb 01, 2022 0.7000 0.7000 0.6200 0.6600 128,588 -0.04(-5.71%)
Jan 31, 2022 0.7100 0.7000 0.7000 34,836 +0.00(+0.00%)
Jan 28, 2022 0.7000 0.7200 0.7000 0.7000 20,380 -0.02(-2.78%)
Jan 27, 2022 0.7400 0.7400 0.7100 0.7200 21,983 -0.02(-2.70%)
Jan 26, 2022 0.7300 0.7400 0.7300 0.7400 6,500 +0.01(+1.37%)
Jan 25, 2022 0.7500 0.7700 0.7200 0.7300 37,403 -0.02(-2.67%)
Jan 24, 2022 0.7600 0.7800 0.7500 0.7500 17,441 -0.01(-1.32%)
Jan 21, 2022 0.7900 0.7900 0.7600 0.7600 25,135 -0.03(-3.80%)
Jan 20, 2022 0.7600 0.7900 0.7600 0.7900 24,944 +0.06(+8.22%)
Jan 19, 2022 0.7400 0.7700 0.7100 0.7300 92,830 +0.00(+0.00%)
Jan 18, 2022 0.7200 0.7500 0.7100 0.7300 61,082 +0.01(+1.39%)
Jan 17, 2022 0.7600 0.7600 0.7200 0.7200 50,416 -0.06(-7.69%)
Jan 14, 2022 0.8000 0.8000 0.7800 0.7800 29,672 -0.04(-4.88%)
Jan 13, 2022 0.8000 0.8200 0.7800 0.8200 15,850 +0.00(+0.00%)
Jan 12, 2022 0.7800 0.8500 0.7800 0.8200 73,880 +0.00(+0.00%)
Jan 11, 2022 0.7800 0.8200 0.7800 0.8200 30,312 +0.04(+5.13%)
Jan 10, 2022 0.7800 0.7900 0.7800 0.7800 22,999 +0.01(+1.30%)
Jan 07, 2022 0.7600 0.7700 0.7400 0.7700 17,571 +0.00(+0.00%)
Jan 06, 2022 0.7700 0.7800 0.7500 0.7700 43,466 -0.01(-1.28%)
Jan 05, 2022 0.8000 0.8100 0.7800 0.7800 37,827 +0.00(+0.00%)
Jan 04, 2022 0.7600 0.8100 0.7600 0.7800 38,060 +0.03(+4.00%)
Dec 31, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 30, 2021 0.7600 0.7700 0.7500 0.7500 94,190 -0.01(-1.32%)
Dec 29, 2021 0.7800 0.7800 0.7600 0.7600 18,769 -0.02(-2.56%)
Dec 24, 2021 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 23, 2021 0.7800 0.7900 0.7800 0.7800 3,000 +0.01(+1.30%)
Dec 22, 2021 0.7500 0.7700 0.7300 0.7700 42,400 +0.06(+8.45%)
Dec 21, 2021 0.7400 0.7400 0.7100 0.7100 34,510 -0.02(-2.74%)
Dec 20, 2021 0.7600 0.7600 0.7100 0.7300 49,063 -0.03(-3.95%)
Dec 17, 2021 0.8200 0.8200 0.7600 0.7600 67,000 -0.04(-5.00%)
Dec 16, 2021 0.8100 0.8200 0.8000 0.8000 13,582 +0.04(+5.26%)
Dec 15, 2021 0.8000 0.8000 0.7600 0.7600 55,065 -0.05(-6.17%)
Dec 14, 2021 0.8200 0.8500 0.7900 0.8100 82,025 -0.03(-3.57%)
Dec 13, 2021 0.8500 0.8500 0.7900 0.8400 31,300 +0.00(+0.00%)
Dec 10, 2021 0.8300 0.8500 0.8300 0.8400 18,500 +0.00(+0.00%)
Dec 09, 2021 0.8500 0.8700 0.8300 0.8400 28,833 -0.03(-3.45%)
Dec 08, 2021 0.8000 0.9000 0.8000 0.8700 105,237 +0.07(+8.75%)
Dec 07, 2021 0.7100 0.8500 0.7100 0.8000 77,803 +0.09(+12.68%)
Dec 06, 2021 0.6800 0.7200 0.6800 0.7100 60,022 +0.05(+7.58%)
Dec 03, 2021 0.7200 0.7200 0.6600 0.6600 49,464 -0.01(-1.49%)
Dec 02, 2021 0.7100 0.7100 0.6500 0.6700 38,634 -0.02(-2.90%)
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.