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 (%)
May 31, 2022 0.2300 0.2350 0.2300 0.2350 22,500 -0.01(-2.08%)
May 30, 2022 0.2400 0.2400 0.2400 0.2400 6,000 +0.01(+4.35%)
May 27, 2022 0.2200 0.2300 0.2150 0.2300 64,000 +0.01(+4.55%)
May 26, 2022 0.2300 0.2350 0.2150 0.2200 24,150 -0.01(-4.35%)
May 25, 2022 0.2350 0.2350 0.2250 0.2300 18,165 -0.00(-2.13%)
May 24, 2022 0.2300 0.2350 0.2300 0.2350 6,000 +0.00(+2.17%)
May 20, 2022 0.2300 0 -0.01(-4.17%)
May 19, 2022 0.2250 0.2400 0.2250 0.2400 65,316 +0.03(+14.29%)
May 18, 2022 0.2800 0.2800 0.2000 0.2100 491,677 -0.07(-26.32%)
May 17, 2022 0.2900 0.2900 0.2850 0.2850 6,733 +0.02(+9.62%)
May 16, 2022 0.2650 0.3000 0.2550 0.2600 28,200 +0.01(+1.96%)
May 13, 2022 0.2600 0.2650 0.2450 0.2550 61,356 +0.00(+0.00%)
May 12, 2022 0.2800 0.3000 0.2550 0.2550 46,210 -0.04(-13.56%)
May 11, 2022 0.2650 0.2950 0.2600 0.2950 53,666 +0.02(+9.26%)
May 10, 2022 0.2950 0.2950 0.2400 0.2700 75,850 -0.03(-10.00%)
May 09, 2022 0.3050 0.3050 0.2800 0.3000 75,030 -0.01(-1.64%)
May 06, 2022 0.3100 0.3100 0.3000 0.3050 92,700 -0.01(-1.61%)
May 05, 2022 0.3350 0.3350 0.3100 0.3100 62,000 -0.02(-6.06%)
May 04, 2022 0.3350 0.3350 0.3200 0.3300 77,778 -0.01(-4.35%)
May 03, 2022 0.3300 0.3450 0.3300 0.3450 16,798 +0.01(+2.99%)
May 02, 2022 0.3500 0.3500 0.3300 0.3350 40,283 -0.01(-4.29%)
Apr 29, 2022 0.3500 0.3500 0.3500 0.3500 2,589 +0.01(+4.48%)
Apr 28, 2022 0.3550 0.3550 0.3350 0.3350 49,800 -0.02(-5.63%)
Apr 27, 2022 0.3800 0.3800 0.3550 0.3550 23,200 -0.03(-6.58%)
Apr 26, 2022 0.3700 0.3800 0.3600 0.3800 6,233 +0.02(+5.56%)
Apr 25, 2022 0.3800 0.3800 0.3600 0.3600 79,667 -0.03(-6.49%)
Apr 22, 2022 0.4200 0.4200 0.3550 0.3850 134,137 -0.03(-8.33%)
Apr 21, 2022 0.4200 0.4200 0.4200 0.4200 96,735 +0.00(+0.00%)
Apr 20, 2022 0.4350 0.4350 0.4200 0.4200 21,650 -0.01(-2.33%)
Apr 19, 2022 0.4300 0.4600 0.4250 0.4300 94,333 +0.01(+1.18%)
Apr 18, 2022 0.4350 0.4350 0.4250 0.4250 19,103 -0.01(-2.30%)
Apr 14, 2022 0.4350 0 -0.01(-1.14%)
Apr 13, 2022 0.4400 0.4450 0.4200 0.4400 45,530 +0.00(+0.00%)
Apr 12, 2022 0.4400 0.4600 0.4400 0.4400 19,399 -0.01(-2.22%)
Apr 11, 2022 0.4500 0.4500 0.4350 0.4500 7,700 +0.02(+3.45%)
Apr 08, 2022 0.4650 0.4650 0.4300 0.4350 73,660 -0.01(-1.14%)
Apr 07, 2022 0.4300 0.4450 0.4250 0.4400 73,209 +0.02(+4.76%)
Apr 06, 2022 0.4500 0.4500 0.4150 0.4200 87,662 -0.04(-8.70%)
Apr 05, 2022 0.4700 0.4750 0.4600 0.4600 29,800 -0.02(-4.17%)
Apr 04, 2022 0.4900 0.4900 0.4800 0.4800 7,280 -0.01(-2.04%)
Apr 01, 2022 0.4600 0.4900 0.4600 0.4900 56,600 +0.04(+8.89%)
Mar 31, 2022 0.4900 0.4900 0.4450 0.4500 205,030 -0.03(-7.22%)
Mar 30, 2022 0.5200 0.5300 0.4800 0.4850 53,681 -0.04(-6.73%)
Mar 29, 2022 0.5300 0.5400 0.5200 0.5200 25,400 +0.00(+0.00%)
Mar 28, 2022 0.5400 0.5400 0.5200 0.5200 11,500 -0.02(-3.70%)
Mar 25, 2022 0.5600 0.5600 0.5300 0.5400 28,200 +0.01(+1.89%)
Mar 24, 2022 0.5100 0.5300 0.5100 0.5300 21,067 +0.01(+1.92%)
Mar 23, 2022 0.5200 0.5300 0.5100 0.5200 77,834 -0.01(-1.89%)
Mar 22, 2022 0.5400 0.5400 0.5300 0.5300 14,435 -0.02(-3.64%)
Mar 21, 2022 0.5500 0.5500 0.5400 0.5500 19,000 +0.00(+0.00%)
Mar 18, 2022 0.5900 0.5900 0.5400 0.5500 34,174 -0.03(-5.17%)
Mar 17, 2022 0.6000 0.6000 0.5700 0.5800 15,148 -0.02(-3.33%)
Mar 16, 2022 0.5900 0.6000 0.5800 0.6000 12,450 +0.01(+1.69%)
Mar 15, 2022 0.6000 0.6000 0.5900 0.5900 9,602 -0.01(-1.67%)
Mar 14, 2022 0.6500 0.6700 0.6000 0.6000 60,183 -0.08(-11.76%)
Mar 11, 2022 0.6400 0.6800 0.6400 0.6800 24,433 +0.04(+6.25%)
Mar 10, 2022 0.6400 0.6400 0.6400 0.6400 611 +0.01(+1.59%)
Mar 09, 2022 0.5800 0.6600 0.5800 0.6300 133,263 +0.06(+10.53%)
Mar 08, 2022 0.6400 0.6500 0.5500 0.5700 84,116 -0.07(-10.94%)
Mar 07, 2022 0.5500 0.6400 0.5500 0.6400 172,151 +0.09(+16.36%)
Mar 04, 2022 0.5500 0.5800 0.5300 0.5500 106,825 +0.01(+1.85%)
Mar 03, 2022 0.5500 0.5500 0.5100 0.5400 58,308 -0.01(-1.82%)
Mar 02, 2022 0.5500 0.5600 0.5400 0.5500 18,389 +0.00(+0.00%)
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.