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

(NY: HSHP )

9.250 -0.340 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 29, 2023 6.750 6.930 6.690 6.760 66,714 -0.03(-0.44%)
Dec 28, 2023 6.670 6.830 6.670 6.790 59,792 +0.08(+1.19%)
Dec 27, 2023 6.680 6.710 6.440 6.710 183,517 -0.04(-0.59%)
Dec 26, 2023 7.110 7.110 6.695 6.750 102,942 -0.23(-3.30%)
Dec 22, 2023 6.550 6.990 6.550 6.980 88,940 +0.53(+8.22%)
Dec 21, 2023 6.450 6.480 6.310 6.450 63,391 +0.11(+1.74%)
Dec 20, 2023 6.500 6.650 6.320 6.340 146,852 -0.32(-4.80%)
Dec 19, 2023 6.400 6.740 6.390 6.660 116,116 +0.20(+3.10%)
Dec 18, 2023 6.530 6.600 6.350 6.460 143,688 -0.03(-0.46%)
Dec 15, 2023 6.150 6.640 6.150 6.490 1,781,976 +0.34(+5.53%)
Dec 14, 2023 6.060 6.270 6.060 6.150 161,283 +0.33(+5.67%)
Dec 13, 2023 5.840 5.940 5.630 5.820 138,851 -0.02(-0.34%)
Dec 12, 2023 5.950 5.980 5.810 5.840 171,421 -0.19(-3.15%)
Dec 11, 2023 5.900 6.110 5.790 6.030 192,758 -0.04(-0.66%)
Dec 08, 2023 5.890 6.130 5.850 6.070 162,344 +0.14(+2.36%)
Dec 07, 2023 5.770 5.970 5.670 5.930 126,854 +0.07(+1.19%)
Dec 06, 2023 5.810 6.070 5.800 5.860 205,486 -0.23(-3.78%)
Dec 05, 2023 5.710 6.160 5.710 6.090 244,185 -0.08(-1.30%)
Dec 04, 2023 6.190 6.270 6.080 6.170 326,151 +0.08(+1.31%)
Dec 01, 2023 6.020 6.260 6.020 6.090 143,857 +0.09(+1.50%)
Nov 30, 2023 5.850 6.070 5.840 6.000 289,004 +0.18(+3.09%)
Nov 29, 2023 5.800 5.850 5.760 5.820 158,438 +0.13(+2.28%)
Nov 28, 2023 5.680 5.790 5.640 5.690 144,581 -0.09(-1.56%)
Nov 27, 2023 5.780 5.790 5.680 5.780 116,581 +0.02(+0.35%)
Nov 24, 2023 5.670 5.858 5.650 5.760 125,168 +0.41(+7.66%)
Nov 22, 2023 5.270 5.390 5.240 5.350 34,444 +0.09(+1.71%)
Nov 21, 2023 5.290 5.320 5.090 5.260 127,876 +0.14(+2.73%)
Nov 20, 2023 5.150 5.180 5.080 5.120 98,760 -0.03(-0.58%)
Nov 17, 2023 5.050 5.170 4.980 5.150 90,842 +0.07(+1.38%)
Nov 16, 2023 4.970 5.140 4.955 5.080 151,959 +0.12(+2.42%)
Nov 15, 2023 4.840 4.990 4.830 4.960 65,623 +0.01(+0.20%)
Nov 14, 2023 4.770 4.950 4.650 4.950 61,945 +0.25(+5.32%)
Nov 13, 2023 4.590 4.710 4.570 4.700 174,541 +0.02(+0.43%)
Nov 10, 2023 4.600 4.700 4.530 4.680 116,320 +0.08(+1.74%)
Nov 09, 2023 4.540 4.646 4.510 4.600 168,450 +0.20(+4.55%)
Nov 08, 2023 4.450 4.450 4.370 4.400 102,058 +0.00(+0.00%)
Nov 07, 2023 4.470 4.520 4.300 4.400 912,251 -0.25(-5.38%)
Nov 06, 2023 4.680 4.710 4.565 4.650 55,153 -0.06(-1.27%)
Nov 03, 2023 4.600 4.840 4.570 4.710 48,479 +0.05(+1.07%)
Nov 02, 2023 4.570 4.670 4.480 4.660 105,718 +0.10(+2.19%)
Nov 01, 2023 4.480 4.570 4.420 4.560 65,504 +0.02(+0.44%)
Oct 31, 2023 4.500 4.557 4.450 4.540 105,755 +0.01(+0.22%)
Oct 30, 2023 4.630 4.630 4.500 4.530 47,629 -0.14(-3.00%)
Oct 27, 2023 4.620 4.690 4.570 4.670 96,141 -0.01(-0.21%)
Oct 26, 2023 4.680 4.708 4.600 4.680 158,785 -0.10(-2.09%)
Oct 25, 2023 4.780 4.835 4.750 4.780 129,096 -0.15(-3.04%)
Oct 24, 2023 4.900 4.980 4.860 4.930 62,937 +0.06(+1.23%)
Oct 23, 2023 4.890 4.920 4.800 4.870 62,856 -0.13(-2.60%)
Oct 20, 2023 5.090 5.090 4.950 5.000 41,709 -0.16(-3.10%)
Oct 19, 2023 5.030 5.180 5.000 5.160 58,325 +0.05(+0.98%)
Oct 18, 2023 5.070 5.130 5.040 5.110 112,325 +0.10(+2.00%)
Oct 17, 2023 4.840 5.020 4.840 5.010 56,971 +0.16(+3.30%)
Oct 16, 2023 4.940 4.940 4.760 4.850 70,754 -0.08(-1.62%)
Oct 13, 2023 4.900 4.980 4.850 4.930 30,804 +0.02(+0.41%)
Oct 12, 2023 4.950 5.000 4.860 4.910 62,835 -0.02(-0.41%)
Oct 11, 2023 4.840 4.940 4.750 4.930 102,711 +0.07(+1.44%)
Oct 10, 2023 4.880 5.000 4.815 4.860 68,041 +0.01(+0.21%)
Oct 09, 2023 4.990 4.990 4.810 4.850 35,237 -0.02(-0.41%)
Oct 06, 2023 4.900 4.995 4.840 4.870 132,946 -0.03(-0.61%)
Oct 05, 2023 4.680 4.920 4.680 4.900 56,777 +0.21(+4.48%)
Oct 04, 2023 4.800 4.810 4.660 4.690 116,353 -0.21(-4.29%)
Oct 03, 2023 4.870 5.050 4.830 4.900 178,440 -0.03(-0.61%)
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.