Register to chat with like-minded investors on our interactive forums.
HST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 17.88 | 0.07 | 0.39% | 17.84 | 18.265 | 17.73 | 9,027,169 |
| Sep 17 2024 | 17.81 | 0.35 | 2.00% | 17.72 | 17.92 | 17.62 | 5,075,786 |
| Sep 16 2024 | 17.46 | 0.04 | 0.23% | 17.50 | 17.60 | 17.355 | 5,322,883 |
| Sep 13 2024 | 17.42 | 0.22 | 1.28% | 17.35 | 17.605 | 17.26 | 5,102,456 |
| Sep 12 2024 | 17.20 | 0.38 | 2.26% | 16.94 | 17.235 | 16.79 | 7,653,003 |
| Sep 11 2024 | 16.82 | 0.04 | 0.24% | 16.72 | 16.945 | 16.575 | 8,475,879 |
| Sep 10 2024 | 16.78 | 0.01 | 0.06% | 16.76 | 16.82 | 16.42 | 9,238,813 |
| Sep 09 2024 | 16.77 | 0.04 | 0.24% | 16.76 | 17.10 | 16.73 | 8,057,566 |
| Sep 06 2024 | 16.73 | 0.00 | 0.00% | 16.85 | 16.89 | 16.605 | 8,976,108 |
| Sep 05 2024 | 16.73 | -0.20 | -1.18% | 16.90 | 16.95 | 16.61 | 8,494,642 |
| Sep 04 2024 | 16.93 | -0.44 | -2.53% | 17.29 | 17.56 | 16.89 | 9,458,009 |
| Sep 03 2024 | 17.37 | -0.33 | -1.86% | 17.62 | 17.62 | 17.25 | 6,568,728 |
| Aug 30 2024 | 17.70 | 0.05 | 0.28% | 17.77 | 18.07 | 17.57 | 9,227,407 |
| Aug 29 2024 | 17.65 | 0.41 | 2.38% | 17.335 | 17.745 | 17.25 | 6,854,655 |
| Aug 28 2024 | 17.24 | -0.06 | -0.35% | 17.30 | 17.30 | 17.125 | 6,452,782 |
| Aug 27 2024 | 17.30 | -0.04 | -0.23% | 17.29 | 17.45 | 17.16 | 7,685,243 |
| Aug 26 2024 | 17.34 | -0.07 | -0.40% | 17.56 | 17.605 | 17.28 | 8,837,657 |
| Aug 23 2024 | 17.41 | 0.32 | 1.87% | 17.14 | 17.58 | 17.095 | 12,253,077 |
| Aug 22 2024 | 17.09 | 0.17 | 1.00% | 16.88 | 17.35 | 16.88 | 12,029,899 |
| Aug 21 2024 | 16.92 | 0.40 | 2.42% | 16.64 | 16.94 | 16.48 | 7,844,839 |
| Aug 20 2024 | 16.52 | -0.31 | -1.84% | 16.7701 | 16.7701 | 16.50 | 6,466,661 |
| Aug 19 2024 | 16.83 | 0.38 | 2.31% | 16.46 | 16.91 | 16.405 | 7,257,812 |
| Aug 16 2024 | 16.45 | 0.02 | 0.12% | 16.44 | 16.47 | 16.29 | 7,463,788 |
| Aug 15 2024 | 16.43 | 0.27 | 1.67% | 16.40 | 16.66 | 16.325 | 6,576,831 |
| Aug 14 2024 | 16.16 | 0.07 | 0.44% | 16.02 | 16.275 | 16.02 | 6,718,238 |
| Aug 13 2024 | 16.09 | 0.04 | 0.25% | 16.02 | 16.21 | 15.9212 | 6,148,982 |
| Aug 12 2024 | 16.05 | -0.28 | -1.71% | 16.33 | 16.335 | 15.9826 | 6,563,240 |
| Aug 09 2024 | 16.33 | 0.10 | 0.62% | 16.21 | 16.495 | 16.06 | 11,370,888 |
| Aug 08 2024 | 16.23 | 0.20 | 1.25% | 16.19 | 16.39 | 16.065 | 9,476,707 |
| Aug 07 2024 | 16.03 | -0.24 | -1.48% | 16.42 | 16.45 | 16.01 | 12,711,243 |
| Aug 06 2024 | 16.27 | 0.35 | 2.20% | 15.92 | 16.40 | 15.78 | 8,857,328 |
| Aug 05 2024 | 15.92 | -0.28 | -1.73% | 15.81 | 16.21 | 15.71 | 11,327,021 |
| Aug 02 2024 | 16.20 | -0.55 | -3.28% | 16.47 | 16.65 | 15.93 | 16,105,768 |
| Aug 01 2024 | 16.75 | -0.76 | -4.34% | 16.80 | 17.11 | 16.68 | 19,593,190 |
| Jul 31 2024 | 17.51 | -0.29 | -1.63% | 17.57 | 17.70 | 17.43 | 14,899,390 |
| Jul 30 2024 | 17.80 | 0.10 | 0.56% | 17.71 | 17.91 | 17.69 | 8,355,169 |
| Jul 29 2024 | 17.70 | 0.25 | 1.43% | 17.50 | 17.89 | 17.44 | 7,010,574 |
| Jul 26 2024 | 17.45 | 0.26 | 1.51% | 17.32 | 17.69 | 17.26 | 6,411,750 |
| Jul 25 2024 | 17.19 | 0.01 | 0.06% | 17.20 | 17.53 | 17.03 | 6,302,425 |
| Jul 24 2024 | 17.18 | -0.74 | -4.13% | 17.80 | 17.87 | 17.135 | 9,790,118 |
| Jul 23 2024 | 17.92 | -0.03 | -0.14% | 17.88 | 18.29 | 17.88 | 5,229,419 |
| Jul 22 2024 | 17.945 | 0.09 | 0.48% | 17.86 | 18.015 | 17.69 | 2,522,056 |
| Jul 19 2024 | 17.86 | -0.13 | -0.72% | 17.73 | 17.995 | 17.665 | 5,822,065 |
| Jul 18 2024 | 17.99 | -0.87 | -4.61% | 18.72 | 18.80 | 17.9341 | 5,291,864 |
| Jul 17 2024 | 18.86 | 0.30 | 1.62% | 18.46 | 18.94 | 18.43 | 6,856,222 |
| Jul 16 2024 | 18.56 | 0.25 | 1.37% | 18.36 | 18.675 | 18.10 | 7,090,415 |
| Jul 15 2024 | 18.31 | 0.13 | 0.72% | 18.33 | 18.44 | 18.18 | 6,152,843 |
| Jul 12 2024 | 18.18 | 0.32 | 1.79% | 18.02 | 18.235 | 17.855 | 6,089,304 |
| Jul 11 2024 | 17.86 | -0.02 | -0.11% | 18.26 | 18.26 | 17.755 | 6,484,926 |
| Jul 10 2024 | 17.88 | 0.34 | 1.94% | 17.66 | 17.91 | 17.52 | 6,150,996 |
| Jul 09 2024 | 17.54 | -0.15 | -0.85% | 17.57 | 17.76 | 17.475 | 3,493,514 |
| Jul 08 2024 | 17.69 | 0.21 | 1.20% | 17.60 | 17.75 | 17.50 | 5,499,555 |
| Jul 05 2024 | 17.48 | -0.20 | -1.13% | 17.61 | 17.64 | 17.385 | 7,368,770 |
| Jul 03 2024 | 17.68 | 0.03 | 0.17% | 17.66 | 17.78 | 17.58 | 2,580,640 |
| Jul 02 2024 | 17.65 | 0.02 | 0.11% | 17.675 | 17.72 | 17.53 | 5,385,166 |
| Jul 01 2024 | 17.63 | -0.35 | -1.95% | 17.89 | 18.02 | 17.60 | 4,539,542 |
| Jun 28 2024 | 17.98 | -0.04 | -0.22% | 17.96 | 18.02 | 17.795 | 11,009,584 |
| Jun 27 2024 | 18.02 | 0.16 | 0.90% | 17.85 | 18.02 | 17.75 | 3,896,462 |
| Jun 26 2024 | 17.86 | -0.22 | -1.22% | 17.94 | 18.07 | 17.695 | 8,924,101 |
| Jun 25 2024 | 18.08 | -0.03 | -0.17% | 18.18 | 18.25 | 17.94 | 4,663,305 |
| Jun 24 2024 | 18.11 | -0.22 | -1.20% | 18.34 | 18.48 | 18.095 | 5,542,081 |
| Jun 21 2024 | 18.33 | 0.27 | 1.50% | 18.12 | 18.385 | 17.98 | 11,609,994 |
