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

(TSV: HSTR )

0.3200 +0.0100 (+3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jan 31, 2024 0.2250 0.2400 0.2200 0.2200 202,200 +0.01(+2.33%)
Jan 30, 2024 0.2100 0.2150 0.2050 0.2150 208,377 +0.01(+4.88%)
Jan 29, 2024 0.2400 0.2400 0.2050 0.2050 506,921 -0.02(-6.82%)
Jan 26, 2024 0.2300 0.2350 0.2200 0.2200 3,508,159 -0.01(-2.22%)
Jan 25, 2024 0.2250 0.2300 0.2250 0.2250 9,643 -0.01(-2.17%)
Jan 24, 2024 0.2350 0.2450 0.2300 0.2300 108,400 +0.01(+2.22%)
Jan 23, 2024 0.2300 0.2300 0.2250 0.2250 24,000 +0.01(+2.27%)
Jan 22, 2024 0.2300 0.2350 0.2200 0.2200 56,100 -0.01(-2.22%)
Jan 19, 2024 0.2200 0.2250 0.2150 0.2250 52,827 +0.01(+4.65%)
Jan 18, 2024 0.2200 0.2250 0.2100 0.2150 85,900 -0.01(-2.27%)
Jan 17, 2024 0.2400 0.2400 0.2200 0.2200 78,849 -0.01(-4.35%)
Jan 16, 2024 0.2500 0.2500 0.2250 0.2300 618,243 -0.00(-2.13%)
Jan 15, 2024 0.2500 0.2500 0.2350 0.2350 89,863 -0.02(-6.00%)
Jan 12, 2024 0.2400 0.2600 0.2350 0.2500 287,423 +0.02(+8.70%)
Jan 11, 2024 0.2400 0.2400 0.2300 0.2300 138,215 -0.00(-2.13%)
Jan 10, 2024 0.2450 0.2500 0.2300 0.2350 143,709 -0.01(-4.08%)
Jan 09, 2024 0.2550 0.2550 0.2450 0.2450 331,876 -0.01(-3.92%)
Jan 08, 2024 0.2600 0.2600 0.2550 0.2550 135,400 -0.01(-3.77%)
Jan 05, 2024 0.2650 0.2650 0.2600 0.2650 134,071 +0.00(+0.00%)
Jan 04, 2024 0.2750 0.2750 0.2650 0.2650 118,488 -0.01(-1.85%)
Jan 03, 2024 0.2750 0.2750 0.2650 0.2700 52,891 +0.00(+0.00%)
Jan 02, 2024 0.2850 0.2850 0.2700 0.2700 567,433 -0.01(-3.57%)
Dec 29, 2023 0.2800 0 +0.00(+0.00%)
Dec 28, 2023 0.2800 0.2900 0.2800 0.2800 14,397 +0.00(+0.00%)
Dec 27, 2023 0.2750 0.2850 0.2750 0.2800 119,710 +0.01(+3.70%)
Dec 22, 2023 0.2700 0 -0.01(-3.57%)
Dec 21, 2023 0.2800 0.2900 0.2750 0.2800 130,950 +0.01(+3.70%)
Dec 20, 2023 0.2950 0.3000 0.2700 0.2700 2,005,935 -0.01(-5.26%)
Dec 19, 2023 0.2850 0.2950 0.2800 0.2850 164,139 +0.01(+5.56%)
Dec 18, 2023 0.2800 0.2850 0.2700 0.2700 57,266 -0.01(-3.57%)
Dec 15, 2023 0.2800 0.2850 0.2800 0.2800 50,389 +0.00(+0.00%)
Dec 14, 2023 0.2900 0.3000 0.2800 0.2800 170,184 -0.00(-1.75%)
Dec 13, 2023 0.2900 0.2900 0.2800 0.2850 280,821 -0.01(-1.72%)
Dec 12, 2023 0.2950 0.3000 0.2900 0.2900 87,651 +0.00(+0.00%)
Dec 11, 2023 0.3000 0.3000 0.2900 0.2900 67,056 -0.01(-3.33%)
Dec 08, 2023 0.3150 0.3150 0.2950 0.3000 158,655 -0.01(-1.64%)
Dec 07, 2023 0.3150 0.3150 0.3000 0.3050 66,500 -0.01(-1.61%)
Dec 06, 2023 0.3100 0.3250 0.3050 0.3100 104,111 -0.01(-1.59%)
Dec 05, 2023 0.3250 0.3300 0.3100 0.3150 107,569 -0.01(-3.08%)
Dec 04, 2023 0.3400 0.3400 0.3200 0.3250 234,219 -0.02(-4.41%)
Dec 01, 2023 0.3300 0.3450 0.3250 0.3400 803,742 +0.03(+7.94%)
Nov 30, 2023 0.3100 0.3200 0.3050 0.3150 220,250 +0.01(+1.61%)
Nov 29, 2023 0.3000 0.3100 0.2850 0.3100 715,905 +0.02(+5.08%)
Nov 28, 2023 0.3000 0.3000 0.2850 0.2950 395,135 +0.00(+0.00%)
Nov 27, 2023 0.3100 0.3100 0.2900 0.2950 1,123,832 +0.01(+5.36%)
Nov 24, 2023 0.2900 0.2900 0.2800 0.2800 156,996 -0.00(-1.75%)
Nov 23, 2023 0.2800 0.2850 0.2750 0.2850 42,970 -0.01(-1.72%)
Nov 22, 2023 0.3100 0.3100 0.2800 0.2900 205,969 -0.01(-3.33%)
Nov 21, 2023 0.2850 0.3050 0.2850 0.3000 221,484 +0.01(+3.45%)
Nov 20, 2023 0.2900 0.2900 0.2850 0.2900 83,959 +0.01(+3.57%)
Nov 17, 2023 0.2700 0.2800 0.2700 0.2800 34,318 +0.02(+5.66%)
Nov 16, 2023 0.2700 0.2750 0.2650 0.2650 191,000 -0.01(-1.85%)
Nov 15, 2023 0.2700 0.2700 0.2700 0.2700 7,405 -0.01(-3.57%)
Nov 14, 2023 0.2800 0.2800 0.2700 0.2800 51,422 +0.01(+3.70%)
Nov 13, 2023 0.2800 0.2800 0.2700 0.2700 7,433 -0.01(-1.82%)
Nov 10, 2023 0.2900 0.2900 0.2600 0.2750 79,108 -0.01(-3.51%)
Nov 09, 2023 0.2800 0.2950 0.2800 0.2850 218,817 +0.00(+1.79%)
Nov 08, 2023 0.2700 0.2800 0.2700 0.2800 111,047 +0.02(+7.69%)
Nov 07, 2023 0.2700 0.2700 0.2550 0.2600 36,505 -0.02(-5.45%)
Nov 06, 2023 0.2700 0.2750 0.2700 0.2750 14,500 +0.01(+3.77%)
Nov 03, 2023 0.2550 0.2650 0.2500 0.2650 45,153 +0.01(+1.92%)
Nov 02, 2023 0.2750 0.2750 0.2500 0.2600 293,457 -0.02(-7.14%)
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.