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

(TSV: HSTR )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EST, Nov 8, 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 (%)
Oct 31, 2024 0.6000 0.6000 0.5600 0.5700 295,616 -0.03(-5.00%)
Oct 30, 2024 0.6500 0.6700 0.5900 0.6000 317,493 -0.05(-7.69%)
Oct 29, 2024 0.6400 0.6500 0.6400 0.6500 130,317 +0.00(+0.00%)
Oct 28, 2024 0.6400 0.6600 0.6300 0.6500 113,705 +0.01(+1.56%)
Oct 25, 2024 0.6600 0.6600 0.6400 0.6400 148,299 -0.01(-1.54%)
Oct 24, 2024 0.6800 0.6900 0.6500 0.6500 120,131 -0.04(-5.80%)
Oct 23, 2024 0.6900 0.7000 0.6700 0.6900 321,379 -0.01(-1.43%)
Oct 22, 2024 0.7000 0.7000 0.6800 0.7000 190,716 -0.01(-1.41%)
Oct 21, 2024 0.6900 0.7400 0.6800 0.7100 566,539 +0.02(+2.90%)
Oct 18, 2024 0.6600 0.6900 0.6500 0.6900 999,540 +0.02(+2.99%)
Oct 17, 2024 0.6600 0.6800 0.6400 0.6700 223,361 +0.02(+3.08%)
Oct 16, 2024 0.6400 0.6700 0.6400 0.6500 288,989 +0.00(+0.00%)
Oct 15, 2024 0.6300 0.6500 0.6200 0.6500 119,511 +0.00(+0.00%)
Oct 11, 2024 0.6500 0 +0.03(+4.84%)
Oct 10, 2024 0.6800 0.6800 0.6000 0.6200 592,580 -0.06(-8.82%)
Oct 09, 2024 0.6200 0.6800 0.6200 0.6800 530,269 +0.04(+6.25%)
Oct 08, 2024 0.6100 0.6400 0.5800 0.6400 461,284 +0.05(+8.47%)
Oct 07, 2024 0.6200 0.6400 0.5900 0.5900 852,744 +0.00(+0.00%)
Oct 04, 2024 0.5700 0.6200 0.5700 0.5900 1,472,597 +0.04(+7.27%)
Oct 03, 2024 0.5700 0.5700 0.5500 0.5500 216,112 -0.02(-3.51%)
Oct 02, 2024 0.5200 0.5900 0.5100 0.5700 634,742 +0.07(+14.00%)
Oct 01, 2024 0.4900 0.5300 0.4900 0.5000 187,062 +0.01(+2.04%)
Sep 30, 2024 0.5000 0.5200 0.4900 0.4900 124,976 -0.03(-5.77%)
Sep 27, 2024 0.5200 0.5400 0.5100 0.5200 67,970 -0.01(-1.89%)
Sep 26, 2024 0.5300 0.5400 0.5200 0.5300 95,251 -0.01(-1.85%)
Sep 25, 2024 0.4900 0.5400 0.4700 0.5400 380,727 +0.04(+8.00%)
Sep 24, 2024 0.4900 0.5300 0.4900 0.5000 1,007,014 +0.01(+2.04%)
Sep 23, 2024 0.4650 0.5200 0.4600 0.4900 720,978 +0.03(+7.69%)
Sep 20, 2024 0.4100 0.4650 0.4050 0.4550 388,426 +0.04(+9.64%)
Sep 19, 2024 0.4100 0.4150 0.4050 0.4150 1,548,695 +0.01(+3.75%)
Sep 18, 2024 0.3800 0.4050 0.3800 0.4000 231,919 +0.02(+3.90%)
Sep 17, 2024 0.3950 0.4100 0.3850 0.3850 292,604 -0.03(-8.33%)
Sep 16, 2024 0.3850 0.4200 0.3850 0.4200 369,597 +0.03(+9.09%)
Sep 13, 2024 0.3600 0.3900 0.3500 0.3850 652,679 +0.04(+11.59%)
Sep 12, 2024 0.3400 0.3700 0.3350 0.3450 204,213 +0.00(+1.47%)
Sep 11, 2024 0.3000 0.3500 0.3000 0.3400 879,606 +0.05(+15.25%)
Sep 10, 2024 0.2950 0.3000 0.2900 0.2950 100,300 -0.01(-1.67%)
Sep 09, 2024 0.3000 0.3100 0.2950 0.3000 90,304 -0.02(-6.25%)
Sep 06, 2024 0.3300 0.3300 0.3000 0.3200 126,733 -0.01(-1.54%)
Sep 05, 2024 0.3450 0.3450 0.3250 0.3250 48,100 -0.01(-2.99%)
Sep 04, 2024 0.3300 0.3450 0.3200 0.3350 36,500 +0.01(+1.52%)
Sep 03, 2024 0.3400 0.3400 0.3300 0.3300 45,681 -0.01(-2.94%)
Aug 30, 2024 0.3400 0 -0.00(-1.45%)
Aug 29, 2024 0.3600 0.3600 0.3400 0.3450 18,000 -0.00(-0.86%)
Aug 28, 2024 0.3550 0.3550 0.3450 0.3480 24,050 -0.01(-3.33%)
Aug 27, 2024 0.3500 0.3600 0.3500 0.3600 97,766 +0.01(+1.41%)
Aug 26, 2024 0.3600 0.3600 0.3400 0.3550 45,800 +0.00(+0.00%)
Aug 23, 2024 0.3650 0.3800 0.3550 0.3550 259,847 -0.01(-1.39%)
Aug 22, 2024 0.3600 0.3700 0.3550 0.3600 217,800 +0.01(+2.86%)
Aug 21, 2024 0.3550 0.3550 0.3450 0.3500 174,150 -0.01(-2.78%)
Aug 20, 2024 0.3750 0.3750 0.3550 0.3600 188,800 +0.00(+0.00%)
Aug 19, 2024 0.3850 0.3850 0.3500 0.3600 294,945 +0.00(+0.00%)
Aug 16, 2024 0.3700 0.4000 0.3550 0.3600 915,414 +0.00(+0.00%)
Aug 15, 2024 0.3300 0.3650 0.3300 0.3600 803,822 +0.03(+10.77%)
Aug 14, 2024 0.3150 0.3250 0.3150 0.3250 91,500 +0.01(+3.17%)
Aug 13, 2024 0.3100 0.3150 0.3100 0.3150 47,100 +0.01(+3.28%)
Aug 12, 2024 0.3050 0.3150 0.3050 0.3050 37,641 -0.01(-1.61%)
Aug 09, 2024 0.3000 0.3200 0.3000 0.3100 227,000 +0.01(+3.33%)
Aug 08, 2024 0.3200 0.3200 0.3000 0.3000 69,000 +0.00(+0.00%)
Aug 07, 2024 0.3100 0.3100 0.3000 0.3000 95,705 -0.02(-6.25%)
Aug 06, 2024 0.2900 0.3200 0.2800 0.3200 150,860 +0.04(+12.28%)
Aug 02, 2024 0.2850 0 -0.05(-14.93%)
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.