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

(TSV: HSTR )

0.2650 -0.0050 (-1.85%)
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 (%)
Sep 29, 2023 0.2650 0.2700 0.2600 0.2700 78,923 +0.01(+3.85%)
Sep 28, 2023 0.2700 0.2700 0.2600 0.2600 30,849 +0.01(+1.96%)
Sep 27, 2023 0.2550 0.2600 0.2550 0.2550 29,145 +0.00(+0.00%)
Sep 26, 2023 0.2600 0.2600 0.2550 0.2550 143,340 +0.01(+2.00%)
Sep 25, 2023 0.2800 0.2650 0.2500 0.2500 759,363 +0.01(+2.04%)
Sep 22, 2023 0.2450 0.2500 0.2430 0.2450 238,500 +0.00(+0.00%)
Sep 21, 2023 0.2500 0.2500 0.2400 0.2450 77,963 +0.00(+0.00%)
Sep 20, 2023 0.2500 0.2550 0.2450 0.2450 173,731 -0.01(-2.00%)
Sep 19, 2023 0.2600 0.2600 0.2430 0.2500 176,000 +0.01(+2.04%)
Sep 18, 2023 0.2500 0.2500 0.2400 0.2450 127,500 +0.01(+2.08%)
Sep 15, 2023 0.2600 0.2600 0.2400 0.2400 1,285,498 -0.01(-4.00%)
Sep 14, 2023 0.2700 0.2700 0.2500 0.2500 395,850 -0.01(-1.96%)
Sep 13, 2023 0.2600 0.2600 0.2550 0.2550 24,950 -0.01(-1.92%)
Sep 12, 2023 0.2750 0.2750 0.2600 0.2600 56,000 +0.00(+0.00%)
Sep 11, 2023 0.2550 0.2700 0.2550 0.2600 60,775 +0.01(+1.96%)
Sep 08, 2023 0.2700 0.2750 0.2550 0.2550 257,949 -0.01(-3.77%)
Sep 07, 2023 0.2400 0.2850 0.2300 0.2650 751,968 +0.03(+12.77%)
Sep 06, 2023 0.2250 0.2400 0.2180 0.2350 687,815 +0.03(+14.63%)
Sep 05, 2023 0.2200 0.2500 0.2050 0.2050 567,418 -0.04(-14.58%)
Sep 01, 2023 0.2400 0 -0.01(-2.04%)
Aug 31, 2023 0.2600 0.2600 0.2400 0.2450 65,250 -0.01(-3.92%)
Aug 30, 2023 0.2400 0.2550 0.2400 0.2550 136,827 +0.02(+6.25%)
Aug 29, 2023 0.2450 0.2550 0.2400 0.2400 175,500 -0.01(-2.04%)
Aug 28, 2023 0.2450 0.2500 0.2400 0.2450 92,000 +0.00(+0.00%)
Aug 25, 2023 0.2450 0.2500 0.2450 0.2450 37,992 +0.01(+4.26%)
Aug 24, 2023 0.2400 0.2450 0.2350 0.2350 15,500 +0.00(+0.00%)
Aug 23, 2023 0.2350 0.2450 0.2350 0.2350 119,000 +0.01(+4.44%)
Aug 22, 2023 0.2400 0.2400 0.2230 0.2250 72,300 -0.01(-2.17%)
Aug 21, 2023 0.2350 0.2400 0.2300 0.2300 29,433 +0.00(+0.00%)
Aug 18, 2023 0.2300 0.2300 0.2250 0.2300 50,500 +0.00(+0.00%)
Aug 17, 2023 0.2350 0.2400 0.2300 0.2300 85,950 -0.00(-2.13%)
Aug 16, 2023 0.2500 0.2700 0.2350 0.2350 205,652 -0.01(-4.08%)
Aug 15, 2023 0.2600 0.2600 0.2400 0.2450 68,017 -0.01(-2.00%)
Aug 14, 2023 0.2850 0.2850 0.2500 0.2500 307,722 -0.02(-7.41%)
Aug 11, 2023 0.2650 0.2700 0.2600 0.2700 96,050 +0.01(+1.89%)
Aug 10, 2023 0.2750 0.2750 0.2650 0.2650 249,150 -0.01(-2.93%)
Aug 09, 2023 0.2850 0.2850 0.2650 0.2730 249,103 +0.00(+1.11%)
Aug 08, 2023 0.2700 0.2750 0.2700 0.2700 142,066 -0.01(-1.82%)
Aug 04, 2023 0.2750 0 -0.01(-3.51%)
Aug 03, 2023 0.2800 0.2850 0.2700 0.2850 171,300 +0.01(+3.64%)
Aug 02, 2023 0.2800 0.2850 0.2700 0.2750 87,087 -0.01(-1.79%)
Aug 01, 2023 0.2900 0.2900 0.2800 0.2800 50,000 -0.01(-3.45%)
Jul 31, 2023 0.2800 0.2900 0.2750 0.2900 80,925 +0.01(+5.45%)
Jul 28, 2023 0.2800 0.2850 0.2750 0.2750 96,339 +0.00(+0.00%)
Jul 27, 2023 0.2850 0.2850 0.2750 0.2750 107,773 -0.01(-1.79%)
Jul 26, 2023 0.2950 0.2950 0.2800 0.2800 104,415 -0.01(-5.08%)
Jul 25, 2023 0.2800 0.2950 0.2800 0.2950 270,900 +0.01(+5.36%)
Jul 24, 2023 0.3000 0.3000 0.2800 0.2800 558,972 -0.02(-6.67%)
Jul 21, 2023 0.3100 0.3100 0.3000 0.3000 250,438 -0.01(-1.64%)
Jul 20, 2023 0.3300 0.3300 0.3050 0.3050 473,686 -0.03(-7.58%)
Jul 19, 2023 0.3500 0.3500 0.3200 0.3300 2,205,972 -0.02(-5.71%)
Jul 18, 2023 0.3500 0.3600 0.3250 0.3500 5,042,841 +0.07(+25.00%)
Jul 17, 2023 0.3100 0.3100 0.2750 0.2800 274,795 -0.03(-9.68%)
Jul 14, 2023 0.3300 0.3350 0.3050 0.3100 315,178 -0.02(-6.06%)
Jul 13, 2023 0.3450 0.3450 0.3300 0.3300 183,559 -0.01(-4.35%)
Jul 12, 2023 0.3500 0.3500 0.3450 0.3450 36,500 -0.01(-1.43%)
Jul 11, 2023 0.3550 0.3550 0.3450 0.3500 183,834 -0.01(-2.78%)
Jul 10, 2023 0.3600 0.3600 0.3500 0.3600 47,265 +0.00(+0.00%)
Jul 07, 2023 0.3550 0.3600 0.3550 0.3600 93,870 +0.00(+0.00%)
Jul 06, 2023 0.3550 0.3600 0.3550 0.3600 43,500 +0.01(+1.41%)
Jul 05, 2023 0.3550 0.3550 0.3500 0.3550 11,497 -0.01(-1.39%)
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.