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

(TSV: HSTR )

0.2950 -0.0050 (-1.67%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 23, 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 31, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 30, 2021 0.7600 0.7700 0.7500 0.7500 94,190 -0.01(-1.32%)
Dec 29, 2021 0.7800 0.7800 0.7600 0.7600 18,769 -0.02(-2.56%)
Dec 24, 2021 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 23, 2021 0.7800 0.7900 0.7800 0.7800 3,000 +0.01(+1.30%)
Dec 22, 2021 0.7500 0.7700 0.7300 0.7700 42,400 +0.06(+8.45%)
Dec 21, 2021 0.7400 0.7400 0.7100 0.7100 34,510 -0.02(-2.74%)
Dec 20, 2021 0.7600 0.7600 0.7100 0.7300 49,063 -0.03(-3.95%)
Dec 17, 2021 0.8200 0.8200 0.7600 0.7600 67,000 -0.04(-5.00%)
Dec 16, 2021 0.8100 0.8200 0.8000 0.8000 13,582 +0.04(+5.26%)
Dec 15, 2021 0.8000 0.8000 0.7600 0.7600 55,065 -0.05(-6.17%)
Dec 14, 2021 0.8200 0.8500 0.7900 0.8100 82,025 -0.03(-3.57%)
Dec 13, 2021 0.8500 0.8500 0.7900 0.8400 31,300 +0.00(+0.00%)
Dec 10, 2021 0.8300 0.8500 0.8300 0.8400 18,500 +0.00(+0.00%)
Dec 09, 2021 0.8500 0.8700 0.8300 0.8400 28,833 -0.03(-3.45%)
Dec 08, 2021 0.8000 0.9000 0.8000 0.8700 105,237 +0.07(+8.75%)
Dec 07, 2021 0.7100 0.8500 0.7100 0.8000 77,803 +0.09(+12.68%)
Dec 06, 2021 0.6800 0.7200 0.6800 0.7100 60,022 +0.05(+7.58%)
Dec 03, 2021 0.7200 0.7200 0.6600 0.6600 49,464 -0.01(-1.49%)
Dec 02, 2021 0.7100 0.7100 0.6500 0.6700 38,634 -0.02(-2.90%)
Dec 01, 2021 0.7300 0.7500 0.6900 0.6900 21,498 -0.04(-5.48%)
Nov 30, 2021 0.7300 0.7900 0.7300 0.7300 5,488 +0.02(+2.82%)
Nov 29, 2021 0.7400 0.7500 0.7000 0.7100 27,400 +0.02(+2.90%)
Nov 26, 2021 0.7300 0.7500 0.6900 0.6900 40,907 -0.05(-6.76%)
Nov 25, 2021 0.7400 0.7400 0.7400 0.7400 500 +0.01(+1.37%)
Nov 24, 2021 0.7400 0.7500 0.7300 0.7300 10,400 -0.01(-1.35%)
Nov 23, 2021 0.7700 0.7700 0.7100 0.7400 42,251 -0.03(-3.90%)
Nov 22, 2021 0.7800 0.7800 0.7700 0.7700 31,835 -0.01(-1.28%)
Nov 19, 2021 0.8000 0.8200 0.7800 0.7800 10,005 -0.03(-3.70%)
Nov 18, 2021 0.8400 0.8400 0.8000 0.8100 43,700 -0.02(-2.41%)
Nov 17, 2021 0.8300 0.8400 0.8300 0.8300 9,866 +0.00(+0.00%)
Nov 16, 2021 0.8500 0.8500 0.8200 0.8300 32,161 +0.01(+1.22%)
Nov 15, 2021 0.8500 0.8700 0.8200 0.8200 66,460 -0.02(-2.38%)
Nov 12, 2021 0.8400 0.8500 0.8100 0.8400 60,022 +0.06(+7.69%)
Nov 11, 2021 0.8200 0.8300 0.7400 0.7800 148,297 -0.01(-1.27%)
Nov 10, 2021 0.8300 0.7900 0.7900 65,189 -0.03(-3.66%)
Nov 09, 2021 0.7900 0.8200 0.7700 0.8200 26,901 +0.02(+2.50%)
Nov 08, 2021 0.8700 0.8700 0.8000 0.8000 67,197 -0.05(-5.88%)
Nov 05, 2021 0.8800 0.8800 0.8400 0.8500 13,010 -0.02(-2.30%)
Nov 04, 2021 0.8800 0.8800 0.8500 0.8700 18,146 +0.06(+7.41%)
Nov 03, 2021 0.9000 0.9000 0.8100 0.8100 71,956 -0.07(-7.95%)
Nov 02, 2021 0.8700 0.8900 0.8700 0.8800 6,800 +0.01(+1.15%)
Nov 01, 2021 0.8900 0.9000 0.8700 0.8700 22,301 +0.00(+0.00%)
Oct 29, 2021 0.8700 0.8700 0.8700 0.8700 1,626 +0.00(+0.00%)
Oct 28, 2021 0.9200 0.9200 0.8600 0.8700 28,785 -0.02(-2.25%)
Oct 27, 2021 0.9200 0.9300 0.8800 0.8900 29,500 -0.04(-4.30%)
Oct 26, 2021 1.020 0.9300 0.9300 41,750 -0.08(-7.92%)
Oct 25, 2021 0.9900 1.110 0.9800 1.010 142,002 +0.01(+1.00%)
Oct 22, 2021 0.8900 1.000 0.8800 1.000 93,250 +0.10(+11.11%)
Oct 21, 2021 0.8700 0.9300 0.8700 0.9000 55,745 +0.04(+4.65%)
Oct 20, 2021 0.8000 0.9000 0.7900 0.8600 114,756 +0.04(+4.88%)
Oct 19, 2021 0.7700 0.8200 0.7700 0.8200 91,656 +0.02(+2.50%)
Oct 18, 2021 0.7900 0.8000 0.7700 0.8000 33,140 +0.02(+2.56%)
Oct 15, 2021 0.7900 0.7900 0.7500 0.7800 85,750 -0.01(-1.27%)
Oct 14, 2021 0.8000 0.8000 0.7800 0.7900 103,800 +0.00(+0.00%)
Oct 13, 2021 0.7800 0.7900 0.7700 0.7900 99,021 +0.00(+0.00%)
Oct 12, 2021 0.7300 0.7900 0.7300 0.7900 142,256 +0.03(+3.95%)
Oct 08, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Oct 07, 2021 0.7700 0.7800 0.7600 0.7600 114,544 -0.03(-3.80%)
Oct 06, 2021 0.8000 0.8000 0.7700 0.7900 262,532 +0.00(+0.00%)
Oct 05, 2021 0.7600 0.8000 0.7500 0.7900 72,029 +0.02(+2.60%)
Oct 04, 2021 0.7300 0.7800 0.7200 0.7700 110,762 -0.01(-1.28%)
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.