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

(NY: HSHP )

9.230 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2024 8.170 8.330 8.140 8.170 146,640 +0.00(+0.00%)
Apr 29, 2024 8.090 8.200 8.000 8.170 91,285 -0.12(-1.45%)
Apr 26, 2024 8.010 8.330 8.000 8.290 288,674 +0.56(+7.24%)
Apr 25, 2024 7.610 7.740 7.600 7.730 55,404 +0.07(+0.91%)
Apr 24, 2024 7.590 7.740 7.580 7.660 158,995 +0.06(+0.79%)
Apr 23, 2024 7.660 7.710 7.560 7.600 111,122 -0.10(-1.30%)
Apr 22, 2024 7.730 7.760 7.620 7.700 116,324 -0.36(-4.47%)
Apr 19, 2024 7.740 8.100 7.740 8.060 148,278 +0.36(+4.68%)
Apr 18, 2024 7.710 7.890 7.610 7.700 103,521 -0.11(-1.41%)
Apr 17, 2024 7.890 7.900 7.720 7.810 55,555 +0.02(+0.26%)
Apr 16, 2024 7.700 7.920 7.625 7.790 117,004 +0.08(+1.04%)
Apr 15, 2024 7.740 7.920 7.700 7.710 153,887 -0.04(-0.52%)
Apr 12, 2024 7.710 7.820 7.710 7.750 40,857 -0.06(-0.77%)
Apr 11, 2024 7.810 7.830 7.538 7.810 114,259 +0.23(+3.03%)
Apr 10, 2024 7.510 7.610 7.460 7.580 112,888 -0.08(-1.04%)
Apr 09, 2024 7.690 7.780 7.620 7.660 49,159 -0.21(-2.67%)
Apr 08, 2024 7.890 7.990 7.750 7.870 106,144 +0.04(+0.51%)
Apr 05, 2024 7.790 7.930 7.790 7.830 58,571 +0.19(+2.49%)
Apr 04, 2024 7.800 7.885 7.620 7.640 61,953 -0.19(-2.43%)
Apr 03, 2024 7.640 7.900 7.640 7.830 94,767 +0.39(+5.24%)
Apr 02, 2024 7.440 7.628 7.400 7.440 92,996 -0.21(-2.75%)
Apr 01, 2024 7.800 7.960 7.575 7.650 122,842 -0.06(-0.78%)
Mar 28, 2024 7.640 7.850 7.615 7.710 63,718 +0.14(+1.85%)
Mar 27, 2024 7.630 7.630 7.410 7.570 50,095 +0.14(+1.88%)
Mar 26, 2024 7.530 7.530 7.420 7.430 92,050 -0.18(-2.37%)
Mar 25, 2024 7.710 7.750 7.600 7.610 51,895 -0.19(-2.44%)
Mar 22, 2024 7.910 7.910 7.760 7.800 47,872 -0.20(-2.50%)
Mar 21, 2024 7.900 8.140 7.890 8.000 162,203 +0.10(+1.27%)
Mar 20, 2024 7.870 7.970 7.700 7.900 100,821 -0.14(-1.74%)
Mar 19, 2024 7.990 8.210 7.960 8.040 208,907 -0.18(-2.19%)
Mar 18, 2024 8.020 8.260 7.900 8.220 209,741 -0.02(-0.24%)
Mar 15, 2024 7.700 8.280 7.700 8.240 526,469 +0.32(+4.04%)
Mar 14, 2024 8.010 8.010 7.640 7.920 89,493 -0.02(-0.25%)
Mar 13, 2024 8.080 8.080 7.890 7.940 83,635 -0.23(-2.82%)
Mar 12, 2024 7.960 8.199 7.900 8.170 64,187 +0.18(+2.25%)
Mar 11, 2024 8.060 8.072 7.900 7.990 53,594 -0.39(-4.65%)
Mar 08, 2024 8.340 8.545 8.215 8.380 62,219 +0.07(+0.84%)
Mar 07, 2024 7.940 8.370 7.940 8.310 96,822 +0.41(+5.19%)
Mar 06, 2024 7.760 8.020 7.750 7.900 81,462 -0.07(-0.88%)
Mar 05, 2024 7.940 8.080 7.850 7.970 62,990 +0.06(+0.76%)
Mar 04, 2024 8.000 8.025 7.829 7.910 53,307 -0.13(-1.62%)
Mar 01, 2024 8.000 8.270 8.000 8.040 114,876 +0.15(+1.90%)
Feb 29, 2024 7.920 8.010 7.700 7.890 159,579 -0.15(-1.87%)
Feb 28, 2024 8.040 8.305 7.985 8.040 169,603 -0.10(-1.23%)
Feb 27, 2024 7.840 8.200 7.820 8.140 77,973 +0.45(+5.85%)
Feb 26, 2024 8.070 8.100 7.650 7.690 110,248 -0.69(-8.23%)
Feb 23, 2024 8.060 8.500 8.020 8.380 124,542 +0.45(+5.67%)
Feb 22, 2024 7.760 8.050 7.760 7.930 101,431 +0.14(+1.80%)
Feb 21, 2024 7.530 7.950 7.460 7.790 72,567 +0.17(+2.23%)
Feb 20, 2024 7.530 7.690 7.340 7.620 67,305 -0.02(-0.26%)
Feb 16, 2024 7.530 7.670 7.290 7.640 120,815 +0.19(+2.55%)
Feb 15, 2024 7.210 7.460 6.980 7.450 121,336 +0.23(+3.19%)
Feb 14, 2024 7.270 7.295 7.060 7.220 60,651 +0.24(+3.44%)
Feb 13, 2024 7.330 7.330 6.930 6.980 68,703 -0.36(-4.90%)
Feb 12, 2024 7.230 7.440 7.180 7.340 71,922 +0.11(+1.52%)
Feb 09, 2024 7.170 7.310 7.070 7.230 60,938 +0.18(+2.55%)
Feb 08, 2024 6.980 7.260 6.932 7.050 105,558 -0.20(-2.76%)
Feb 07, 2024 6.840 7.340 6.770 7.250 112,802 +0.28(+4.02%)
Feb 06, 2024 6.790 7.110 6.790 6.970 139,307 +0.39(+5.93%)
Feb 05, 2024 6.480 6.690 6.450 6.580 49,330 +0.17(+2.65%)
Feb 02, 2024 6.440 6.540 6.379 6.410 47,135 -0.10(-1.54%)
Feb 01, 2024 6.640 6.660 6.440 6.510 78,191 +0.00(+0.00%)
Jan 31, 2024 6.840 6.840 6.500 6.510 97,982 -0.15(-2.25%)
Jan 30, 2024 6.790 6.790 6.650 6.660 35,703 -0.12(-1.77%)
Jan 29, 2024 7.010 7.010 6.690 6.780 59,205 -0.20(-2.87%)
Jan 26, 2024 7.100 7.140 6.890 6.980 106,903 -0.26(-3.59%)
Jan 25, 2024 7.020 7.270 6.880 7.240 89,608 +0.05(+0.70%)
Jan 24, 2024 7.040 7.190 6.930 7.190 105,346 +0.28(+4.05%)
Jan 23, 2024 6.810 6.950 6.740 6.910 66,541 -0.06(-0.86%)
Jan 22, 2024 6.980 7.034 6.910 6.970 29,669 +0.09(+1.31%)
Jan 19, 2024 6.850 6.890 6.750 6.880 90,431 +0.07(+1.03%)
Jan 18, 2024 6.640 6.870 6.640 6.810 59,110 +0.28(+4.29%)
Jan 17, 2024 6.440 6.570 6.400 6.530 42,086 +0.00(+0.00%)
Jan 16, 2024 6.600 6.670 6.440 6.530 72,312 +0.00(+0.00%)
Jan 12, 2024 6.730 6.780 6.490 6.530 59,061 +0.07(+1.08%)
Jan 11, 2024 6.630 6.630 6.410 6.460 62,591 -0.18(-2.71%)
Jan 10, 2024 6.560 6.720 6.540 6.640 77,140 +0.19(+2.95%)
Jan 09, 2024 6.810 6.820 6.380 6.450 132,724 -0.36(-5.29%)
Jan 08, 2024 6.980 7.080 6.750 6.810 219,304 -0.62(-8.34%)
Jan 05, 2024 6.930 7.490 6.890 7.430 175,114 +0.41(+5.84%)
Jan 04, 2024 6.990 7.210 6.880 7.020 135,016 +0.35(+5.25%)
Jan 03, 2024 6.670 6.791 6.640 6.670 103,428 +0.12(+1.83%)
Jan 02, 2024 6.770 6.790 6.440 6.550 69,010 -0.21(-3.11%)
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 4.440 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%)
Oct 02, 2023 4.830 4.980 4.830 4.930 75,891 +0.10(+2.07%)
Sep 29, 2023 4.860 4.875 4.750 4.830 24,413 +0.01(+0.21%)
Sep 28, 2023 4.730 4.855 4.670 4.820 54,976 -0.08(-1.63%)
Sep 27, 2023 4.860 4.980 4.860 4.900 62,874 +0.08(+1.66%)
Sep 26, 2023 4.790 4.900 4.780 4.820 55,527 +0.05(+1.05%)
Sep 25, 2023 4.780 4.860 4.680 4.770 88,618 -0.05(-1.04%)
Sep 22, 2023 4.830 4.990 4.820 4.820 80,451 +0.02(+0.42%)
Sep 21, 2023 4.740 4.840 4.650 4.800 71,663 +0.07(+1.48%)
Sep 20, 2023 4.860 4.870 4.720 4.730 66,944 -0.05(-1.05%)
Sep 19, 2023 4.750 4.960 4.750 4.780 369,304 +0.05(+1.06%)
Sep 18, 2023 4.800 4.870 4.690 4.730 89,389 -0.17(-3.47%)
Sep 15, 2023 5.000 5.000 4.820 4.900 1,575,165 -0.04(-0.81%)
Sep 14, 2023 4.900 5.010 4.870 4.940 147,990 -0.05(-1.00%)
Sep 13, 2023 4.940 5.100 4.920 4.990 282,731 -0.16(-3.11%)
Sep 12, 2023 5.050 5.240 5.040 5.150 93,552 +0.01(+0.19%)
Sep 11, 2023 4.890 5.190 4.870 5.140 99,872 +0.24(+4.90%)
Sep 08, 2023 4.760 4.970 4.715 4.900 83,592 +0.22(+4.70%)
Sep 07, 2023 4.870 4.870 4.660 4.680 136,037 -0.20(-4.10%)
Sep 06, 2023 5.060 5.100 4.860 4.880 110,522 -0.26(-5.06%)
Sep 05, 2023 5.000 5.400 4.890 5.140 262,566 +0.15(+3.01%)
Sep 01, 2023 5.040 5.040 4.860 4.990 54,417 +0.03(+0.60%)
Aug 31, 2023 5.010 5.200 4.880 4.960 81,034 +0.08(+1.64%)
Aug 30, 2023 5.130 5.130 4.760 4.880 146,050 -0.30(-5.79%)
Aug 29, 2023 4.990 5.200 4.990 5.180 42,847 +0.22(+4.44%)
Aug 28, 2023 4.910 5.190 4.910 4.960 90,047 +0.10(+2.06%)
Aug 25, 2023 4.910 4.963 4.780 4.860 111,581 +0.04(+0.83%)
Aug 24, 2023 5.060 5.070 4.790 4.820 151,553 -0.27(-5.30%)
Aug 23, 2023 5.030 5.270 5.030 5.090 66,032 +0.04(+0.79%)
Aug 22, 2023 5.160 5.270 5.030 5.050 79,575 -0.11(-2.13%)
Aug 21, 2023 5.460 5.460 5.050 5.160 164,229 -0.38(-6.86%)
Aug 18, 2023 5.500 5.620 5.480 5.540 108,497 -0.12(-2.12%)
Aug 17, 2023 5.560 5.700 5.500 5.660 49,683 +0.05(+0.89%)
Aug 16, 2023 5.590 5.650 5.510 5.610 21,468 +0.02(+0.36%)
Aug 15, 2023 5.710 5.710 5.550 5.590 36,610 -0.17(-2.95%)
Aug 14, 2023 5.610 5.760 5.600 5.760 23,974 +0.07(+1.23%)
Aug 11, 2023 5.670 5.690 5.514 5.690 31,098 +0.06(+1.07%)
Aug 10, 2023 5.800 5.880 5.500 5.630 146,091 -0.25(-4.25%)
Aug 09, 2023 6.050 6.050 5.810 5.880 305,840 -0.03(-0.51%)
Aug 08, 2023 6.000 6.000 5.840 5.910 91,048 -0.19(-3.11%)
Aug 07, 2023 6.160 6.160 6.020 6.100 18,645 +0.07(+1.16%)
Aug 04, 2023 6.100 6.230 6.000 6.030 33,810 -0.02(-0.33%)
Aug 03, 2023 6.020 6.080 6.000 6.050 21,581 +0.13(+2.20%)
Aug 02, 2023 5.800 5.990 5.790 5.920 22,822 +0.06(+1.02%)
Aug 01, 2023 5.980 5.980 5.840 5.860 37,027 -0.17(-2.82%)
Jul 31, 2023 6.060 6.150 5.980 6.030 256,676 +0.03(+0.50%)
Jul 28, 2023 5.780 6.000 5.770 6.000 111,088 +0.14(+2.39%)
Jul 27, 2023 5.920 5.920 5.780 5.860 32,781 +0.04(+0.69%)
Jul 26, 2023 5.880 5.880 5.760 5.820 25,855 -0.08(-1.36%)
Jul 25, 2023 5.630 5.945 5.630 5.900 31,300 +0.19(+3.33%)
Jul 24, 2023 5.750 5.765 5.635 5.710 24,658 -0.16(-2.73%)
Jul 21, 2023 5.840 5.890 5.745 5.870 35,708 +0.01(+0.17%)
Jul 20, 2023 5.710 6.030 5.620 5.860 55,369 +0.28(+5.02%)
Jul 19, 2023 5.690 5.690 5.460 5.580 23,323 -0.09(-1.59%)
Jul 18, 2023 5.570 5.740 5.540 5.670 32,583 +0.07(+1.25%)
Jul 17, 2023 5.510 5.650 5.340 5.600 55,813 +0.11(+2.00%)
Jul 14, 2023 5.700 5.700 5.470 5.490 23,747 -0.28(-4.85%)
Jul 13, 2023 5.810 5.810 5.650 5.770 16,278 +0.04(+0.70%)
Jul 12, 2023 5.800 5.800 5.710 5.730 44,451 -0.06(-1.04%)
Jul 11, 2023 5.500 5.825 5.460 5.790 96,357 +0.40(+7.42%)
Jul 10, 2023 5.340 5.440 5.340 5.390 14,259 +0.01(+0.19%)
Jul 07, 2023 5.260 5.380 5.210 5.380 25,551 +0.22(+4.26%)
Jul 06, 2023 5.370 5.390 5.140 5.160 126,311 -0.26(-4.80%)
Jul 05, 2023 5.320 5.610 5.320 5.420 143,097 -0.17(-3.04%)
Jul 03, 2023 5.560 5.640 5.500 5.590 61,844 +0.03(+0.54%)
Jun 30, 2023 5.370 5.577 5.370 5.560 72,631 +0.23(+4.32%)
Jun 29, 2023 5.250 5.411 5.220 5.330 194,288 -0.14(-2.56%)
Jun 28, 2023 5.300 5.520 5.200 5.470 179,281 +0.00(+0.00%)
Jun 27, 2023 5.590 5.700 5.460 5.470 166,547 -0.19(-3.36%)
Jun 26, 2023 5.870 6.000 5.550 5.660 270,566 -0.68(-10.73%)
Jun 23, 2023 5.800 6.610 5.720 6.340 3,095,370 +0.26(+4.28%)
Jun 22, 2023 5.690 6.120 5.610 6.080 315,039 +0.38(+6.67%)
Jun 21, 2023 5.540 5.770 5.540 5.700 259,250 -0.09(-1.55%)
Jun 20, 2023 5.690 5.920 5.570 5.790 119,726 -0.15(-2.53%)
Jun 16, 2023 5.830 6.050 5.800 5.940 106,839 -0.06(-1.00%)
Jun 15, 2023 5.720 6.000 146,765 +0.33(+5.82%)
May 08, 2023 5.810 5.810 5.440 5.670 18,104 -0.14(-2.41%)
May 05, 2023 5.540 5.810 5.540 5.810 24,053 +0.36(+6.61%)
May 04, 2023 5.680 5.680 5.320 5.450 33,112 -0.36(-6.20%)
May 03, 2023 5.570 5.810 5.570 5.810 17,389 +0.23(+4.12%)
May 02, 2023 5.760 5.760 5.540 5.580 27,745 -0.20(-3.46%)
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.