Register for real-time alerts, custom portfolio, and market movers
HSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 5.11 | -0.07 | -1.35% | 5.18 | 5.18 | 5.1001 | 6,642 |
| Apr 17 2024 | 5.18 | -0.14 | -2.63% | 5.20 | 5.33 | 5.15 | 16,475 |
| Apr 16 2024 | 5.32 | -0.50 | -8.59% | 5.53 | 5.60 | 5.19 | 26,552 |
| Apr 15 2024 | 5.82 | -0.35 | -5.67% | 6.08 | 6.08 | 5.801 | 18,825 |
| Apr 12 2024 | 6.17 | 0.17 | 2.83% | 6.00 | 6.17 | 5.85 | 10,067 |
| Apr 11 2024 | 6.00 | 0.13 | 2.21% | 5.89 | 6.10 | 5.8591 | 38,097 |
| Apr 10 2024 | 5.87 | -0.11 | -1.84% | 6.00 | 6.00 | 5.81 | 9,089 |
| Apr 09 2024 | 5.98 | -0.13 | -2.13% | 6.13 | 6.50 | 5.73 | 91,002 |
| Apr 08 2024 | 6.11 | -0.02 | -0.33% | 5.71 | 6.79 | 5.71 | 104,250 |
| Apr 05 2024 | 6.13 | -0.02 | -0.33% | 5.84 | 6.15 | 5.66 | 83,360 |
| Apr 04 2024 | 6.15 | -0.33 | -5.09% | 6.12 | 6.46 | 5.75 | 178,163 |
| Apr 03 2024 | 6.48 | 0.82 | 14.49% | 7.04 | 7.188 | 5.9266 | 5,709,851 |
| Apr 02 2024 | 5.66 | 0.04 | 0.71% | 5.65 | 5.8313 | 5.60 | 7,056 |
| Apr 01 2024 | 5.6201 | -0.21 | -3.60% | 5.60 | 5.8339 | 5.58 | 5,965 |
| Mar 28 2024 | 5.83 | 0.23 | 4.11% | 5.79 | 5.90 | 5.58 | 10,615 |
| Mar 27 2024 | 5.60 | 0.02 | 0.36% | 5.57 | 5.84 | 5.57 | 4,964 |
| Mar 26 2024 | 5.58 | -0.11 | -1.93% | 5.71 | 5.71 | 5.50 | 17,339 |
| Mar 25 2024 | 5.69 | -0.10 | -1.75% | 5.92 | 5.92 | 5.69 | 2,781 |
| Mar 22 2024 | 5.7915 | -0.07 | -1.17% | 5.86 | 5.86 | 5.63 | 5,061 |
| Mar 21 2024 | 5.86 | 0.18 | 3.17% | 5.70 | 6.0541 | 5.67 | 13,642 |
| Mar 20 2024 | 5.68 | 0.01 | 0.18% | 5.67 | 5.8411 | 5.5762 | 11,589 |
| Mar 19 2024 | 5.67 | -0.14 | -2.41% | 5.85 | 5.85 | 5.5844 | 24,891 |
| Mar 18 2024 | 5.81 | 0.10 | 1.75% | 5.86 | 5.86 | 5.5301 | 9,375 |
| Mar 15 2024 | 5.71 | 0.21 | 3.82% | 5.73 | 5.885 | 5.4421 | 8,186 |
| Mar 14 2024 | 5.5001 | -0.33 | -5.66% | 5.83 | 6.02 | 5.50 | 11,573 |
| Mar 13 2024 | 5.83 | -0.10 | -1.60% | 5.90 | 5.94 | 5.63 | 18,448 |
| Mar 12 2024 | 5.925 | -0.16 | -2.55% | 5.97 | 6.06 | 5.83 | 12,196 |
| Mar 11 2024 | 6.08 | 0.16 | 2.70% | 5.99 | 6.17 | 5.88 | 16,491 |
| Mar 08 2024 | 5.92 | -0.08 | -1.33% | 6.05 | 6.05 | 5.8701 | 14,235 |
| Mar 07 2024 | 6.00 | 0.27 | 4.71% | 5.69 | 6.00 | 5.6401 | 38,159 |
| Mar 06 2024 | 5.73 | 0.06 | 1.06% | 5.56 | 5.96 | 5.3901 | 77,361 |
| Mar 05 2024 | 5.67 | -0.13 | -2.24% | 5.74 | 6.50 | 5.4201 | 356,650 |
| Mar 04 2024 | 5.80 | 1.24 | 27.19% | 6.68 | 6.98 | 5.20 | 8,203,158 |
| Mar 01 2024 | 4.56 | 0.00 | 0.00% | 5.03 | 5.03 | 4.56 | 51,892 |
| Feb 29 2024 | 4.56 | 0.14 | 3.17% | 4.44 | 5.00 | 4.42 | 23,373 |
| Feb 28 2024 | 4.42 | -1.09 | -19.78% | 5.52 | 5.768 | 4.29 | 97,564 |
| Feb 27 2024 | 5.5101 | -0.12 | -2.13% | 5.63 | 5.80 | 5.51 | 19,335 |
| Feb 26 2024 | 5.63 | -0.11 | -1.92% | 5.59 | 5.7704 | 5.59 | 18,343 |
| Feb 23 2024 | 5.74 | -0.06 | -1.03% | 5.81 | 5.85 | 5.70 | 10,261 |
| Feb 22 2024 | 5.80 | 0.04 | 0.69% | 5.73 | 5.9685 | 5.73 | 8,932 |
| Feb 21 2024 | 5.76 | -0.07 | -1.20% | 5.82 | 5.99 | 5.72 | 11,431 |
| Feb 20 2024 | 5.83 | -0.01 | -0.17% | 6.20 | 6.20 | 5.81 | 7,847 |
| Feb 16 2024 | 5.84 | -0.18 | -2.99% | 6.49 | 6.49 | 5.8001 | 29,219 |
| Feb 15 2024 | 6.02 | -0.06 | -0.99% | 6.20 | 6.20 | 6.00 | 23,232 |
| Feb 14 2024 | 6.08 | 0.18 | 3.05% | 6.10 | 6.10 | 5.81 | 22,823 |
| Feb 13 2024 | 5.90 | -0.20 | -3.28% | 6.10 | 6.2505 | 5.90 | 28,072 |
| Feb 12 2024 | 6.1001 | -0.07 | -1.13% | 6.20 | 6.20 | 6.00 | 27,043 |
| Feb 09 2024 | 6.17 | 0.06 | 0.98% | 6.29 | 6.3279 | 6.0501 | 38,480 |
| Feb 08 2024 | 6.11 | -0.79 | -11.45% | 6.48 | 6.7999 | 6.10 | 72,635 |
| Feb 07 2024 | 6.90 | 0.45 | 6.98% | 6.22 | 7.12 | 6.00 | 211,012 |
| Feb 06 2024 | 6.45 | -0.60 | -8.51% | 8.84 | 9.50 | 6.30 | 9,583,845 |
| Feb 05 2024 | 7.05 | 0.11 | 1.59% | 7.21 | 7.21 | 6.9878 | 2,699 |
| Feb 02 2024 | 6.94 | 0.25 | 3.77% | 6.97 | 6.97 | 6.80 | 1,764 |
| Feb 01 2024 | 6.6877 | 0.03 | 0.42% | 6.66 | 6.85 | 6.5001 | 7,799 |
| Jan 31 2024 | 6.66 | -0.27 | -3.90% | 6.92 | 6.92 | 6.66 | 1,303 |
| Jan 30 2024 | 6.93 | 0.11 | 1.67% | 6.82 | 6.93 | 6.82 | 806 |
| Jan 29 2024 | 6.816 | -0.18 | -2.63% | 6.99 | 7.00 | 6.65 | 3,521 |
| Jan 26 2024 | 7.00 | 0.00 | 0.07% | 6.89 | 7.01 | 6.89 | 1,949 |
| Jan 25 2024 | 6.995 | -0.01 | -0.07% | 7.00 | 7.00 | 6.95 | 1,845 |
| Jan 24 2024 | 7.00 | -0.22 | -2.98% | 7.00 | 7.0001 | 6.95 | 3,066 |
| Jan 23 2024 | 7.2152 | 0.20 | 2.78% | 7.00 | 7.2152 | 6.98 | 2,634 |
| Jan 22 2024 | 7.02 | -0.12 | -1.68% | 7.13 | 7.22 | 7.02 | 1,923 |
