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

(TSV: HSTR )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Jan 23, 2025 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 23, 2025 0.5400 0.6300 0.5400 0.6000 248,150 +0.05(+9.09%)
Jan 22, 2025 0.5600 0.5800 0.5500 0.5500 90,504 +0.00(+0.00%)
Jan 21, 2025 0.5900 0.5900 0.5500 0.5500 130,399 -0.01(-1.79%)
Jan 20, 2025 0.6000 0.6000 0.5600 0.5600 49,901 -0.03(-5.08%)
Jan 17, 2025 0.5700 0.5900 0.5700 0.5900 38,200 +0.03(+5.36%)
Jan 16, 2025 0.5900 0.5900 0.5600 0.5600 87,618 -0.02(-3.45%)
Jan 15, 2025 0.5900 0.5900 0.5600 0.5800 228,588 +0.01(+1.75%)
Jan 14, 2025 0.6000 0.6200 0.5700 0.5700 312,751 -0.03(-5.00%)
Jan 13, 2025 0.6500 0.6600 0.5900 0.6000 172,700 -0.08(-11.76%)
Jan 10, 2025 0.6200 0.6800 0.6200 0.6800 370,509 +0.06(+9.68%)
Jan 09, 2025 0.6200 0.6200 0.6200 0.6200 25,500 +0.02(+3.33%)
Jan 08, 2025 0.5900 0.6100 0.5800 0.6000 59,500 +0.02(+2.56%)
Jan 07, 2025 0.6000 0.6000 0.5800 0.5850 38,400 +0.01(+0.86%)
Jan 06, 2025 0.6000 0.6000 0.5800 0.5800 109,250 +0.00(+0.00%)
Jan 03, 2025 0.6000 0.6100 0.5700 0.5800 175,134 +0.00(+0.00%)
Jan 02, 2025 0.6200 0.6400 0.5800 0.5800 397,761 -0.03(-4.92%)
Dec 31, 2024 0.6100 0 +0.04(+7.02%)
Dec 30, 2024 0.5900 0.6200 0.5700 0.5700 258,599 -0.01(-1.72%)
Dec 27, 2024 0.6100 0.6100 0.5800 0.5800 137,676 -0.01(-1.69%)
Dec 24, 2024 0.5900 0 +0.01(+1.72%)
Dec 23, 2024 0.6000 0.6100 0.5800 0.5800 43,715 -0.01(-1.69%)
Dec 20, 2024 0.5800 0.6100 0.5800 0.5900 1,324,018 +0.01(+1.72%)
Dec 19, 2024 0.5600 0.6100 0.5600 0.5800 710,093 +0.02(+2.65%)
Dec 18, 2024 0.5600 0.5800 0.5500 0.5650 508,830 -0.01(-0.88%)
Dec 17, 2024 0.5600 0.5800 0.5500 0.5700 116,367 -0.01(-1.72%)
Dec 16, 2024 0.6200 0.6200 0.5700 0.5800 123,243 -0.01(-1.69%)
Dec 13, 2024 0.6300 0.6300 0.5900 0.5900 172,174 -0.05(-7.81%)
Dec 12, 2024 0.6400 0.6600 0.6200 0.6400 148,520 -0.02(-3.03%)
Dec 11, 2024 0.6300 0.6700 0.6200 0.6600 346,000 +0.04(+6.45%)
Dec 10, 2024 0.6600 0.6700 0.6200 0.6200 113,931 -0.02(-3.13%)
Dec 09, 2024 0.6500 0.6800 0.6400 0.6400 202,339 -0.01(-1.54%)
Dec 06, 2024 0.6500 0.6600 0.6300 0.6500 2,478,743 +0.00(+0.00%)
Dec 05, 2024 0.6800 0.6800 0.6500 0.6500 184,783 -0.04(-5.80%)
Dec 04, 2024 0.6800 0.6900 0.6500 0.6900 752,934 +0.02(+2.99%)
Dec 03, 2024 0.6700 0.6800 0.6600 0.6700 376,666 +0.02(+3.08%)
Dec 02, 2024 0.6700 0.6900 0.6300 0.6500 757,280 +0.02(+3.17%)
Nov 29, 2024 0.6300 0.6600 0.6200 0.6300 212,701 +0.01(+1.61%)
Nov 28, 2024 0.6300 0.6300 0.6200 0.6200 5,500 +0.00(+0.00%)
Nov 27, 2024 0.6100 0.6200 0.5900 0.6200 152,966 +0.01(+1.64%)
Nov 26, 2024 0.6200 0.6500 0.6100 0.6100 95,648 -0.01(-1.61%)
Nov 25, 2024 0.6400 0.6400 0.6000 0.6200 134,996 -0.03(-4.62%)
Nov 22, 2024 0.5700 0.6500 0.5700 0.6500 191,269 +0.06(+10.17%)
Nov 21, 2024 0.5900 0.5900 0.5800 0.5900 723,715 +0.01(+1.72%)
Nov 20, 2024 0.6000 0.6200 0.5800 0.5800 49,033 -0.01(-1.69%)
Nov 19, 2024 0.6500 0.6500 0.5700 0.5900 171,106 -0.03(-4.84%)
Nov 18, 2024 0.5500 0.6500 0.5400 0.6200 445,459 +0.09(+16.98%)
Nov 15, 2024 0.5600 0.5700 0.5300 0.5300 54,726 -0.02(-3.64%)
Nov 14, 2024 0.5200 0.5500 0.5000 0.5500 181,566 +0.01(+1.85%)
Nov 13, 2024 0.5100 0.5650 0.5100 0.5400 166,491 +0.04(+8.00%)
Nov 12, 2024 0.5200 0.5200 0.4950 0.5000 170,194 -0.01(-1.96%)
Nov 11, 2024 0.5500 0.5500 0.4950 0.5100 243,370 -0.05(-8.93%)
Nov 08, 2024 0.5800 0.6000 0.5600 0.5600 134,360 +0.00(+0.00%)
Nov 07, 2024 0.5300 0.5600 0.5250 0.5600 179,770 +0.02(+3.70%)
Nov 06, 2024 0.5400 0.5800 0.5200 0.5400 378,665 -0.04(-6.90%)
Nov 05, 2024 0.5900 0.5900 0.5700 0.5800 45,750 +0.02(+3.57%)
Nov 04, 2024 0.5800 0.6100 0.5600 0.5600 184,297 -0.04(-6.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.