Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HSRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 46.91 | -1.01 | -2.11% | 47.81 | 48.32 | 46.69 | 0.00 |
| May 07 2024 | 47.92 | -0.540 | -1.12% | 48.45 | 49.37 | 47.76 | 0.00 |
| May 06 2024 | 48.46 | -0.630 | -1.28% | 45.34 | 50.07 | 28.77 | 0.00 |
| May 05 2024 | 49.09 | 0.100 | 0.20% | 49.00 | 49.52 | 48.29 | 0.00 |
| May 04 2024 | 48.99 | 0.730 | 1.51% | 48.23 | 49.42 | 48.00 | 0.00 |
| May 03 2024 | 48.27 | 2.90 | 6.39% | 45.34 | 48.58 | 45.12 | 0.00 |
| May 02 2024 | 45.37 | 0.540 | 1.21% | 44.67 | 45.72 | 43.65 | 0.00 |
| May 01 2024 | 44.82 | -1.84 | -3.95% | 46.50 | 46.54 | 43.34 | 0.00 |
| Apr 30 2024 | 46.67 | -2.29 | -4.68% | 48.96 | 49.61 | 45.33 | 0.00 |
| Apr 29 2024 | 48.96 | 0.640 | 1.33% | 49.80 | 50.34 | 27.66 | 0.00 |
| Apr 28 2024 | 48.32 | -0.350 | -0.73% | 48.63 | 49.29 | 48.14 | 0.00 |
| Apr 27 2024 | 48.67 | -0.260 | -0.53% | 48.89 | 49.01 | 47.94 | 0.00 |
| Apr 26 2024 | 48.93 | -0.530 | -1.07% | 49.46 | 49.68 | 48.59 | 0.00 |
| Apr 25 2024 | 49.46 | 0.220 | 0.44% | 49.29 | 50.05 | 48.16 | 0.00 |
| Apr 24 2024 | 49.24 | -1.67 | -3.29% | 50.93 | 51.44 | 48.75 | 0.00 |
| Apr 23 2024 | 50.91 | 21.33 | 72.08% | 51.23 | 51.54 | 50.52 | 0.00 |
| Apr 22 2024 | 29.59 | -20.26 | -40.64% | 49.80 | 50.34 | 29.08 | 0.00 |
| Apr 21 2024 | 49.84 | 0.060 | 0.12% | 49.68 | 50.38 | 49.30 | 0.00 |
| Apr 20 2024 | 49.79 | 0.660 | 1.35% | 48.95 | 50.19 | 48.51 | 0.00 |
| Apr 19 2024 | 49.12 | 0.410 | 0.84% | 48.61 | 50.23 | 45.71 | 0.00 |
| Apr 18 2024 | 48.71 | 1.68 | 3.57% | 47.00 | 49.19 | 46.67 | 0.00 |
| Apr 17 2024 | 47.03 | -1.84 | -3.76% | 48.97 | 49.44 | 45.91 | 0.00 |
| Apr 16 2024 | 48.87 | 0.220 | 0.44% | 48.64 | 49.30 | 47.34 | 0.00 |
| Apr 15 2024 | 48.65 | -1.80 | -3.58% | 50.45 | 51.27 | 29.19 | 0.00 |
| Apr 14 2024 | 50.46 | 1.00 | 2.03% | 49.33 | 50.50 | 47.68 | 0.00 |
| Apr 13 2024 | 49.46 | -2.03 | -3.94% | 51.46 | 52.11 | 47.25 | 0.00 |
| Apr 12 2024 | 51.48 | -2.26 | -4.20% | 53.69 | 54.60 | 50.64 | 0.00 |
| Apr 11 2024 | 53.74 | -0.370 | -0.69% | 54.12 | 54.65 | 53.36 | 0.00 |
| Apr 10 2024 | 54.11 | 1.06 | 1.99% | 53.01 | 54.52 | 51.80 | 0.00 |
| Apr 09 2024 | 53.06 | -1.94 | -3.53% | 54.92 | 55.03 | 52.37 | 0.00 |
| Apr 08 2024 | 55.00 | 1.74 | 3.28% | 52.85 | 55.74 | 52.85 | 0.00 |
| Apr 07 2024 | 53.25 | 0.370 | 0.69% | 52.85 | 53.88 | 52.85 | 0.00 |
| Apr 06 2024 | 52.89 | 0.740 | 1.42% | 51.98 | 53.37 | 51.77 | 0.00 |
| Apr 05 2024 | 52.15 | -0.360 | -0.68% | 52.55 | 52.70 | 50.63 | 0.00 |
| Apr 04 2024 | 52.50 | 1.78 | 3.50% | 50.67 | 53.15 | 49.94 | 0.00 |
| Apr 03 2024 | 50.73 | 0.510 | 1.02% | 50.23 | 51.33 | 49.54 | 0.00 |
| Apr 02 2024 | 50.21 | -3.38 | -6.30% | 53.43 | 53.43 | 49.53 | 0.00 |
| Apr 01 2024 | 53.59 | -1.07 | -1.96% | 53.69 | 54.99 | 52.32 | 0.00 |
| Mar 31 2024 | 54.66 | 1.23 | 2.31% | 53.48 | 54.70 | 53.47 | 0.00 |
| Mar 30 2024 | 53.43 | -0.180 | -0.34% | 53.57 | 53.95 | 53.38 | 0.00 |
| Mar 29 2024 | 53.61 | -0.660 | -1.22% | 54.28 | 54.40 | 53.00 | 0.00 |
| Mar 28 2024 | 54.27 | 1.17 | 2.21% | 53.30 | 54.92 | 52.88 | 0.00 |
| Mar 27 2024 | 53.10 | -0.590 | -1.10% | 53.69 | 54.99 | 52.44 | 0.00 |
| Mar 26 2024 | 53.69 | 0.060 | 0.10% | 53.52 | 54.88 | 53.24 | 0.00 |
| Mar 25 2024 | 53.63 | 1.99 | 3.85% | 48.88 | 54.61 | 48.43 | 0.00 |
| Mar 24 2024 | 51.64 | 2.29 | 4.63% | 49.15 | 51.82 | 48.96 | 0.00 |
| Mar 23 2024 | 49.36 | 0.700 | 1.45% | 48.88 | 50.52 | 48.35 | 0.00 |
| Mar 22 2024 | 48.65 | -1.56 | -3.11% | 50.24 | 51.11 | 47.79 | 0.00 |
| Mar 21 2024 | 50.21 | -1.80 | -3.47% | 52.10 | 52.30 | 49.58 | 0.00 |
| Mar 20 2024 | 52.02 | 4.31 | 9.04% | 47.66 | 52.24 | 46.67 | 0.00 |
| Mar 19 2024 | 47.71 | -4.27 | -8.22% | 51.93 | 52.24 | 47.20 | 0.00 |
| Mar 18 2024 | 51.98 | -0.450 | -0.86% | 56.03 | 56.59 | 30.28 | 0.00 |
| Mar 17 2024 | 52.43 | 2.41 | 4.82% | 50.34 | 52.79 | 49.53 | 0.00 |
| Mar 16 2024 | 50.02 | -3.38 | -6.33% | 53.35 | 53.69 | 49.87 | 0.00 |
| Mar 15 2024 | 53.40 | -1.41 | -2.57% | 56.03 | 56.59 | 50.65 | 0.00 |
| Mar 14 2024 | 54.81 | -1.27 | -2.26% | 56.03 | 56.59 | 52.63 | 0.00 |
| Mar 13 2024 | 56.08 | 1.26 | 2.30% | 54.76 | 56.53 | 54.71 | 0.00 |
| Mar 12 2024 | 54.82 | -0.520 | -0.95% | 55.47 | 55.97 | 53.10 | 0.00 |
| Mar 11 2024 | 55.34 | 2.39 | 4.51% | 51.38 | 55.91 | 51.28 | 0.00 |
| Mar 10 2024 | 52.95 | 0.400 | 0.77% | 52.53 | 53.68 | 52.37 | 0.00 |
| Mar 09 2024 | 52.55 | 0.160 | 0.30% | 52.39 | 52.68 | 52.19 | 0.00 |
| Mar 08 2024 | 52.39 | 0.940 | 1.83% | 51.38 | 53.71 | 50.99 | 0.00 |
| Mar 07 2024 | 51.45 | 0.760 | 1.51% | 50.60 | 52.20 | 50.42 | 0.00 |
| Mar 06 2024 | 50.69 | 1.33 | 2.69% | 48.88 | 51.85 | 48.20 | 0.00 |
| Mar 05 2024 | 49.36 | -2.65 | -5.09% | 52.39 | 52.97 | 46.55 | 0.00 |
| Mar 04 2024 | 52.00 | 3.69 | 7.65% | 46.94 | 52.52 | 46.64 | 0.00 |
| Mar 03 2024 | 48.31 | 0.740 | 1.55% | 47.55 | 48.51 | 47.15 | 0.00 |
| Mar 02 2024 | 47.57 | -0.390 | -0.82% | 47.92 | 47.92 | 47.27 | 0.00 |
| Mar 01 2024 | 47.97 | 0.840 | 1.78% | 46.94 | 48.43 | 46.64 | 0.00 |
| Feb 29 2024 | 47.13 | -0.800 | -1.66% | 47.79 | 48.82 | 46.41 | 0.00 |
| Feb 28 2024 | 47.93 | 4.21 | 9.63% | 43.75 | 49.08 | 43.52 | 0.00 |
| Feb 27 2024 | 43.71 | 19.59 | 81.20% | 41.89 | 44.17 | 41.81 | 0.00 |
| Feb 26 2024 | 24.12 | -15.58 | -39.23% | 39.73 | 40.62 | 22.55 | 0.00 |
| Feb 25 2024 | 39.70 | 0.160 | 0.40% | 39.55 | 39.85 | 39.33 | 0.00 |
| Feb 24 2024 | 39.54 | 0.530 | 1.35% | 38.92 | 39.64 | 38.80 | 0.00 |
| Feb 23 2024 | 39.01 | -0.330 | -0.84% | 39.34 | 39.49 | 38.76 | 0.00 |
| Feb 22 2024 | 39.35 | -0.500 | -1.25% | 39.72 | 39.90 | 39.07 | 0.00 |
| Feb 21 2024 | 39.85 | -0.270 | -0.68% | 40.08 | 40.18 | 38.87 | 0.00 |
| Feb 20 2024 | 40.12 | 0.420 | 1.06% | 39.73 | 40.62 | 38.98 | 0.00 |
| Feb 19 2024 | 39.70 | -0.290 | -0.72% | 39.84 | 40.28 | 23.17 | 0.00 |
| Feb 18 2024 | 39.99 | 0.310 | 0.77% | 39.61 | 40.19 | 39.29 | 0.00 |
| Feb 17 2024 | 39.68 | -0.370 | -0.93% | 40.01 | 40.04 | 38.87 | 0.00 |
| Feb 16 2024 | 40.06 | 0.200 | 0.50% | 39.84 | 40.28 | 39.62 | 0.00 |
| Feb 15 2024 | 39.86 | 0.070 | 0.17% | 39.76 | 40.54 | 39.39 | 0.00 |
| Feb 14 2024 | 39.79 | 1.69 | 4.44% | 38.15 | 39.93 | 37.79 | 0.00 |
| Feb 13 2024 | 38.10 | -0.270 | -0.71% | 38.32 | 38.64 | 37.12 | 0.00 |
| Feb 12 2024 | 38.37 | 1.41 | 3.82% | 34.80 | 38.60 | 34.71 | 0.00 |
| Feb 11 2024 | 36.96 | 0.280 | 0.77% | 36.58 | 37.24 | 36.50 | 0.00 |
| Feb 10 2024 | 36.68 | 0.500 | 1.39% | 36.22 | 36.94 | 35.97 | 0.00 |
| Feb 09 2024 | 36.17 | 1.38 | 3.97% | 34.80 | 36.97 | 34.71 | 0.00 |
