Register for real-time alerts, custom portfolio, and market movers
HSTM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 27.42 | -0.08 | -0.29% | 27.42 | 27.52 | 27.31 | 46,167 |
| May 20 2024 | 27.50 | 0.11 | 0.40% | 27.46 | 27.8393 | 27.31 | 75,840 |
| May 17 2024 | 27.39 | 0.06 | 0.22% | 27.42 | 27.55 | 27.10 | 67,517 |
| May 16 2024 | 27.33 | 0.07 | 0.26% | 27.20 | 27.375 | 27.15 | 56,279 |
| May 15 2024 | 27.26 | 0.00 | 0.00% | 27.47 | 27.63 | 27.15 | 92,295 |
| May 14 2024 | 27.26 | 0.34 | 1.26% | 27.19 | 27.77 | 26.94 | 245,588 |
| May 13 2024 | 26.92 | 0.15 | 0.56% | 26.97 | 27.20 | 26.83 | 82,532 |
| May 10 2024 | 26.77 | -0.38 | -1.40% | 27.02 | 27.13 | 26.58 | 156,771 |
| May 09 2024 | 27.15 | 0.02 | 0.07% | 27.14 | 27.15 | 26.785 | 130,068 |
| May 08 2024 | 27.13 | 0.19 | 0.71% | 26.75 | 27.13 | 26.725 | 266,885 |
| May 07 2024 | 26.94 | 0.13 | 0.48% | 26.84 | 27.20 | 26.84 | 101,751 |
| May 06 2024 | 26.81 | -0.22 | -0.81% | 27.03 | 27.14 | 26.81 | 82,363 |
| May 03 2024 | 27.03 | 0.02 | 0.07% | 27.07 | 27.20 | 26.67 | 104,738 |
| May 02 2024 | 27.01 | 0.94 | 3.61% | 26.20 | 27.06 | 25.995 | 123,700 |
| May 01 2024 | 26.07 | 0.30 | 1.16% | 25.92 | 26.27 | 25.52 | 119,037 |
| Apr 30 2024 | 25.77 | -0.20 | -0.77% | 25.83 | 25.96 | 25.61 | 82,429 |
| Apr 29 2024 | 25.97 | 0.36 | 1.41% | 25.79 | 26.025 | 25.66 | 106,306 |
| Apr 26 2024 | 25.61 | -0.36 | -1.39% | 25.96 | 25.975 | 25.57 | 181,479 |
| Apr 25 2024 | 25.97 | 0.05 | 0.19% | 25.70 | 26.005 | 25.3882 | 123,019 |
| Apr 24 2024 | 25.92 | -0.49 | -1.86% | 26.36 | 26.36 | 25.665 | 207,620 |
| Apr 23 2024 | 26.41 | 2.30 | 9.54% | 24.60 | 26.84 | 24.60 | 322,806 |
| Apr 22 2024 | 24.11 | -0.73 | -2.94% | 24.78 | 24.88 | 24.01 | 157,376 |
| Apr 19 2024 | 24.84 | 0.85 | 3.54% | 23.95 | 24.97 | 23.95 | 268,811 |
| Apr 18 2024 | 23.99 | -0.48 | -1.96% | 24.45 | 24.52 | 23.92 | 173,217 |
| Apr 17 2024 | 24.47 | -0.20 | -0.81% | 24.88 | 24.90 | 24.41 | 103,792 |
| Apr 16 2024 | 24.67 | 0.09 | 0.37% | 24.56 | 24.68 | 24.16 | 84,010 |
| Apr 15 2024 | 24.58 | -0.18 | -0.73% | 24.92 | 25.0925 | 24.52 | 68,337 |
| Apr 12 2024 | 24.76 | -0.13 | -0.52% | 24.91 | 24.99 | 24.65 | 90,440 |
| Apr 11 2024 | 24.89 | 0.04 | 0.16% | 24.94 | 25.125 | 24.84 | 73,147 |
| Apr 10 2024 | 24.85 | -0.50 | -1.97% | 25.15 | 25.17 | 24.66 | 107,468 |
| Apr 09 2024 | 25.35 | 0.14 | 0.56% | 25.30 | 25.46 | 24.88 | 142,952 |
| Apr 08 2024 | 25.21 | 0.06 | 0.24% | 25.16 | 25.3829 | 25.16 | 51,476 |
| Apr 05 2024 | 25.15 | -0.27 | -1.06% | 25.46 | 25.46 | 25.05 | 43,770 |
| Apr 04 2024 | 25.42 | -0.19 | -0.74% | 25.73 | 26.06 | 25.42 | 80,179 |
| Apr 03 2024 | 25.61 | -0.30 | -1.16% | 25.74 | 25.99 | 25.42 | 88,601 |
| Apr 02 2024 | 25.91 | -0.23 | -0.88% | 26.10 | 26.10 | 25.64 | 114,558 |
| Apr 01 2024 | 26.14 | -0.52 | -1.95% | 26.69 | 26.69 | 26.13 | 87,428 |
| Mar 28 2024 | 26.66 | 0.70 | 2.70% | 26.08 | 26.76 | 25.54 | 241,694 |
| Mar 27 2024 | 25.96 | -0.21 | -0.80% | 26.33 | 26.485 | 25.89 | 90,771 |
| Mar 26 2024 | 26.17 | 0.11 | 0.42% | 26.26 | 26.44 | 26.14 | 88,528 |
| Mar 25 2024 | 26.06 | -0.37 | -1.40% | 26.52 | 26.75 | 26.01 | 56,597 |
| Mar 22 2024 | 26.43 | -0.17 | -0.64% | 26.70 | 26.71 | 26.38 | 72,012 |
| Mar 21 2024 | 26.60 | -0.19 | -0.71% | 26.89 | 26.94 | 26.545 | 120,609 |
| Mar 20 2024 | 26.79 | 0.20 | 0.75% | 26.50 | 27.03 | 26.35 | 104,763 |
| Mar 19 2024 | 26.59 | 0.49 | 1.88% | 26.10 | 27.03 | 25.92 | 115,097 |
| Mar 18 2024 | 26.10 | 0.27 | 1.05% | 25.73 | 26.22 | 25.60 | 140,207 |
| Mar 15 2024 | 25.83 | 0.26 | 1.02% | 25.53 | 26.08 | 25.48 | 273,112 |
| Mar 14 2024 | 25.57 | -0.52 | -1.99% | 26.00 | 26.33 | 25.52 | 143,008 |
| Mar 13 2024 | 26.09 | -0.36 | -1.36% | 26.36 | 26.58 | 26.01 | 125,364 |
| Mar 12 2024 | 26.45 | -0.25 | -0.94% | 26.72 | 26.72 | 26.36 | 150,588 |
| Mar 11 2024 | 26.70 | 0.23 | 0.87% | 26.45 | 27.02 | 26.25 | 111,518 |
| Mar 08 2024 | 26.47 | -0.28 | -1.05% | 26.84 | 26.98 | 26.36 | 85,927 |
| Mar 07 2024 | 26.75 | 0.32 | 1.21% | 26.61 | 27.085 | 26.61 | 93,971 |
| Mar 06 2024 | 26.43 | -0.06 | -0.23% | 26.62 | 26.71 | 26.25 | 92,774 |
| Mar 05 2024 | 26.49 | -0.48 | -1.78% | 26.93 | 26.93 | 26.40 | 55,394 |
| Mar 04 2024 | 26.97 | -0.17 | -0.63% | 27.07 | 27.35 | 26.885 | 54,734 |
| Mar 01 2024 | 27.14 | -0.14 | -0.51% | 27.50 | 27.72 | 27.10 | 165,009 |
| Feb 29 2024 | 27.28 | 0.24 | 0.89% | 27.36 | 27.53 | 27.172 | 286,903 |
| Feb 28 2024 | 27.04 | 0.16 | 0.60% | 26.73 | 27.56 | 26.59 | 179,868 |
| Feb 27 2024 | 26.88 | -0.58 | -2.11% | 27.44 | 27.44 | 26.88 | 76,878 |
| Feb 26 2024 | 27.46 | 0.65 | 2.42% | 26.92 | 27.46 | 26.70 | 152,463 |
| Feb 23 2024 | 26.81 | 0.03 | 0.11% | 26.84 | 27.40 | 26.685 | 86,374 |
| Feb 22 2024 | 26.78 | -0.28 | -1.03% | 26.99 | 26.99 | 26.17 | 125,096 |
