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

(NY: HSHP )

8.320 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 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 15, 2024 8.120 8.390 8.120 8.320 119,283 -0.02(-0.24%)
Jul 12, 2024 8.320 8.470 8.250 8.340 84,607 -0.02(-0.24%)
Jul 11, 2024 8.180 8.430 8.060 8.360 118,969 -0.09(-1.07%)
Jul 10, 2024 8.260 8.470 8.235 8.450 97,108 +0.11(+1.32%)
Jul 09, 2024 8.270 8.470 8.240 8.340 69,047 -0.09(-1.07%)
Jul 08, 2024 8.380 8.490 8.350 8.430 61,187 -0.09(-1.06%)
Jul 05, 2024 8.680 8.680 8.420 8.520 139,133 -0.42(-4.70%)
Jul 03, 2024 8.990 9.130 8.940 8.940 94,533 -0.15(-1.65%)
Jul 02, 2024 8.950 9.270 8.906 9.090 103,019 +0.01(+0.11%)
Jul 01, 2024 9.150 9.150 8.900 9.080 160,572 -0.08(-0.87%)
Jun 28, 2024 8.940 9.230 8.663 9.160 1,155,454 +0.14(+1.55%)
Jun 27, 2024 9.040 9.100 8.840 9.020 56,556 +0.01(+0.11%)
Jun 26, 2024 8.560 9.110 8.560 9.010 100,506 +0.53(+6.25%)
Jun 25, 2024 8.530 8.530 8.380 8.480 50,578 -0.10(-1.17%)
Jun 24, 2024 8.580 8.670 8.520 8.580 28,877 +0.00(+0.00%)
Jun 21, 2024 8.680 8.740 8.550 8.580 102,884 -0.04(-0.46%)
Jun 20, 2024 8.620 8.740 8.570 8.620 49,868 +0.23(+2.74%)
Jun 18, 2024 8.440 8.540 8.390 8.390 80,870 -0.07(-0.83%)
Jun 17, 2024 8.460 8.490 8.320 8.460 56,282 -0.14(-1.63%)
Jun 14, 2024 8.610 8.670 8.500 8.600 102,392 -0.22(-2.49%)
Jun 13, 2024 9.139 9.198 8.715 8.820 51,694 -0.17(-1.88%)
Jun 12, 2024 8.999 9.079 8.939 8.989 70,304 +0.18(+2.03%)
Jun 11, 2024 8.591 8.870 8.541 8.810 98,832 -0.25(-2.75%)
Jun 10, 2024 8.790 9.119 8.760 9.059 100,444 +0.06(+0.66%)
Jun 07, 2024 8.790 9.099 8.771 8.999 112,230 -0.21(-2.27%)
Jun 06, 2024 9.318 9.318 9.069 9.208 65,741 -0.34(-3.55%)
Jun 05, 2024 9.248 9.557 9.228 9.547 77,648 +0.35(+3.79%)
Jun 04, 2024 9.328 9.397 9.040 9.198 75,468 -0.39(-4.05%)
Jun 03, 2024 9.706 9.716 9.547 9.587 63,054 +0.10(+1.05%)
May 31, 2024 9.606 9.606 9.387 9.487 74,088 +0.08(+0.85%)
May 30, 2024 9.437 9.502 9.298 9.407 173,399 +0.23(+2.49%)
May 29, 2024 9.298 9.348 9.099 9.178 111,812 +0.07(+0.77%)
May 28, 2024 8.989 9.149 8.930 9.109 128,136 +0.51(+5.90%)
May 24, 2024 8.631 8.760 8.601 8.601 51,091 +0.14(+1.65%)
May 23, 2024 8.671 8.701 8.382 8.462 70,056 -0.23(-2.63%)
May 22, 2024 8.730 8.755 8.541 8.691 56,805 -0.33(-3.64%)
May 21, 2024 8.960 9.103 8.910 9.019 52,496 -0.13(-1.41%)
May 20, 2024 9.168 9.307 9.138 9.148 42,439 +0.02(+0.22%)
May 17, 2024 8.979 9.178 8.920 9.128 56,641 +0.19(+2.11%)
May 16, 2024 8.672 9.062 8.672 8.940 87,013 +0.32(+3.68%)
May 15, 2024 8.633 8.672 8.435 8.623 78,972 -0.01(-0.11%)
May 14, 2024 8.672 8.702 8.464 8.633 52,414 -0.03(-0.34%)
May 13, 2024 8.642 8.692 8.583 8.662 74,872 +0.20(+2.34%)
May 10, 2024 8.593 8.623 8.424 8.464 42,947 -0.05(-0.58%)
May 09, 2024 8.405 8.623 8.335 8.514 133,041 +0.18(+2.14%)
May 08, 2024 8.355 8.424 8.200 8.335 127,380 -0.15(-1.75%)
May 07, 2024 8.325 8.583 8.286 8.484 127,624 +0.31(+3.76%)
May 06, 2024 8.167 8.266 8.127 8.177 65,723 -0.19(-2.25%)
May 03, 2024 8.415 8.415 8.306 8.365 33,705 -0.03(-0.35%)
May 02, 2024 8.276 8.429 8.196 8.395 104,142 +0.30(+3.67%)
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.