Register for streaming realtime charts, analysis tools, and prices.
HSRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 50.80 | -0.450 | -0.88% | 51.25 | 51.37 | 50.08 | 0.00 |
| Jul 29 2024 | 51.25 | -1.07 | -2.05% | 50.46 | 53.69 | 30.35 | 0.00 |
| Jul 28 2024 | 52.32 | 0.100 | 0.20% | 52.00 | 52.37 | 51.47 | 0.00 |
| Jul 27 2024 | 52.22 | 0.140 | 0.26% | 52.09 | 53.22 | 51.15 | 0.00 |
| Jul 26 2024 | 52.08 | 1.66 | 3.29% | 50.46 | 52.31 | 50.46 | 0.00 |
| Jul 25 2024 | 50.42 | 0.280 | 0.56% | 50.16 | 50.69 | 48.70 | 0.00 |
| Jul 24 2024 | 50.14 | -0.440 | -0.86% | 50.59 | 51.46 | 49.99 | 0.00 |
| Jul 23 2024 | 50.58 | -1.25 | -2.41% | 51.85 | 51.95 | 50.21 | 0.00 |
| Jul 22 2024 | 51.83 | -0.250 | -0.49% | 43.65 | 52.38 | 27.79 | 0.00 |
| Jul 21 2024 | 52.09 | 0.540 | 1.05% | 51.48 | 52.38 | 50.54 | 0.00 |
| Jul 20 2024 | 51.54 | 0.340 | 0.66% | 51.19 | 51.86 | 50.87 | 0.00 |
| Jul 19 2024 | 51.21 | 2.15 | 4.39% | 49.06 | 51.73 | 48.55 | 0.00 |
| Jul 18 2024 | 49.05 | -0.160 | -0.33% | 49.15 | 49.93 | 48.49 | 0.00 |
| Jul 17 2024 | 49.21 | -0.780 | -1.55% | 49.92 | 50.69 | 49.01 | 0.00 |
| Jul 16 2024 | 49.99 | 0.330 | 0.67% | 49.74 | 50.13 | 47.93 | 0.00 |
| Jul 15 2024 | 49.66 | 2.83 | 6.03% | 43.65 | 49.73 | 27.79 | 0.00 |
| Jul 14 2024 | 46.83 | 1.41 | 3.10% | 45.43 | 47.09 | 45.43 | 0.00 |
| Jul 13 2024 | 45.43 | 1.03 | 2.32% | 44.40 | 45.86 | 44.32 | 0.00 |
| Jul 12 2024 | 44.40 | 0.410 | 0.92% | 43.98 | 44.89 | 43.39 | 0.00 |
| Jul 11 2024 | 43.99 | -0.300 | -0.69% | 44.19 | 45.51 | 43.80 | 0.00 |
| Jul 10 2024 | 44.30 | -0.220 | -0.49% | 44.44 | 45.56 | 43.85 | 0.00 |
| Jul 09 2024 | 44.51 | 1.06 | 2.45% | 43.49 | 44.67 | 43.17 | 0.00 |
| Jul 08 2024 | 43.45 | 0.610 | 1.42% | 43.65 | 44.57 | 41.19 | 0.00 |
| Jul 07 2024 | 42.84 | -1.77 | -3.96% | 44.60 | 44.78 | 42.82 | 0.00 |
| Jul 06 2024 | 44.61 | 1.13 | 2.60% | 43.39 | 44.85 | 42.99 | 0.00 |
| Jul 05 2024 | 43.48 | -0.410 | -0.94% | 43.65 | 44.05 | 41.19 | 0.00 |
| Jul 04 2024 | 43.89 | -2.29 | -4.95% | 46.14 | 46.32 | 43.53 | 0.00 |
| Jul 03 2024 | 46.18 | -1.38 | -2.91% | 47.61 | 47.70 | 45.52 | 0.00 |
| Jul 02 2024 | 47.56 | -0.610 | -1.27% | 48.22 | 48.47 | 47.35 | 0.00 |
| Jul 01 2024 | 48.17 | 0.060 | 0.13% | 46.64 | 48.93 | 28.13 | 0.00 |
| Jun 30 2024 | 48.11 | 1.44 | 3.09% | 46.70 | 48.26 | 46.51 | 0.00 |
| Jun 29 2024 | 46.66 | 0.390 | 0.85% | 46.26 | 46.87 | 46.24 | 0.00 |
| Jun 28 2024 | 46.27 | -0.930 | -1.98% | 47.25 | 47.66 | 45.97 | 0.00 |
| Jun 27 2024 | 47.20 | 0.590 | 1.26% | 46.64 | 47.76 | 46.45 | 0.00 |
| Jun 26 2024 | 46.62 | -0.750 | -1.58% | 50.99 | 51.02 | 46.54 | 0.00 |
| Jun 25 2024 | 47.36 | 1.11 | 2.40% | 46.22 | 47.86 | 46.20 | 0.00 |
| Jun 24 2024 | 46.25 | -2.32 | -4.78% | 48.44 | 48.55 | 44.92 | 0.00 |
| Jun 23 2024 | 48.57 | -0.690 | -1.40% | 49.27 | 49.46 | 48.51 | 0.00 |
| Jun 22 2024 | 49.26 | 0.140 | 0.28% | 49.20 | 49.45 | 49.02 | 0.00 |
| Jun 21 2024 | 49.12 | -0.640 | -1.28% | 49.76 | 49.84 | 48.60 | 0.00 |
| Jun 20 2024 | 49.76 | 0.030 | 0.05% | 49.83 | 50.96 | 49.49 | 0.00 |
| Jun 19 2024 | 49.73 | -0.150 | -0.30% | 49.96 | 50.39 | 49.62 | 0.00 |
| Jun 18 2024 | 49.88 | -1.06 | -2.08% | 50.99 | 51.02 | 49.11 | 0.00 |
| Jun 17 2024 | 50.94 | -0.170 | -0.33% | 50.61 | 51.59 | 49.96 | 0.00 |
| Jun 16 2024 | 51.11 | 0.350 | 0.69% | 50.75 | 51.31 | 50.62 | 0.00 |
| Jun 15 2024 | 50.76 | 0.120 | 0.24% | 50.61 | 50.92 | 50.49 | 0.00 |
| Jun 14 2024 | 50.64 | 27.24 | 116.42% | 51.27 | 51.63 | 49.87 | 0.00 |
| Jun 13 2024 | 23.40 | -28.94 | -55.29% | 52.34 | 52.44 | 23.35 | 0.00 |
| Jun 12 2024 | 52.33 | 0.660 | 1.27% | 51.64 | 53.68 | 51.31 | 0.00 |
| Jun 11 2024 | 51.68 | -1.61 | -3.01% | 53.33 | 53.33 | 50.74 | 0.00 |
| Jun 10 2024 | 53.28 | -0.140 | -0.26% | 51.94 | 53.89 | 51.83 | 0.00 |
| Jun 09 2024 | 53.42 | 0.250 | 0.47% | 53.14 | 53.56 | 53.04 | 0.00 |
| Jun 08 2024 | 53.17 | -0.010 | -0.01% | 53.14 | 53.32 | 53.08 | 0.00 |
| Jun 07 2024 | 53.18 | -1.11 | -2.04% | 54.27 | 55.16 | 52.55 | 0.00 |
| Jun 06 2024 | 54.28 | 22.83 | 72.56% | 54.57 | 54.94 | 53.84 | 0.00 |
| Jun 05 2024 | 31.46 | -22.66 | -41.87% | 51.94 | 53.89 | 31.15 | 0.00 |
| Jun 04 2024 | 54.12 | 1.36 | 2.58% | 52.77 | 54.48 | 52.58 | 0.00 |
| Jun 03 2024 | 52.76 | 0.760 | 1.46% | 51.94 | 53.89 | 51.83 | 0.00 |
| Jun 02 2024 | 52.00 | 0.080 | 0.15% | 51.94 | 52.46 | 51.67 | 0.00 |
| Jun 01 2024 | 51.92 | 0.180 | 0.34% | 51.77 | 52.01 | 51.69 | 0.00 |
| May 31 2024 | 51.74 | -0.680 | -1.29% | 52.43 | 52.89 | 51.10 | 0.00 |
| May 30 2024 | 52.42 | 0.570 | 1.10% | 51.83 | 53.33 | 51.47 | 0.00 |
| May 29 2024 | 51.85 | -0.580 | -1.11% | 52.39 | 52.80 | 51.46 | 0.00 |
| May 28 2024 | 52.43 | -0.740 | -1.39% | 53.22 | 53.30 | 51.56 | 0.00 |
| May 27 2024 | 53.17 | 0.650 | 1.23% | 48.24 | 54.14 | 29.27 | 0.00 |
| May 26 2024 | 52.53 | -0.570 | -1.07% | 53.12 | 53.28 | 52.33 | 0.00 |
| May 25 2024 | 53.10 | 0.510 | 0.96% | 52.56 | 53.34 | 52.55 | 0.00 |
| May 24 2024 | 52.59 | 0.540 | 1.03% | 52.09 | 53.07 | 51.11 | 0.00 |
| May 23 2024 | 52.06 | -0.950 | -1.79% | 53.00 | 53.70 | 51.01 | 0.00 |
| May 22 2024 | 53.01 | -0.810 | -1.51% | 53.79 | 54.14 | 52.91 | 0.00 |
| May 21 2024 | 53.82 | -0.930 | -1.69% | 54.80 | 55.09 | 53.09 | 0.00 |
| May 20 2024 | 54.74 | 3.95 | 7.78% | 48.24 | 54.84 | 29.27 | 0.00 |
| May 19 2024 | 50.79 | -0.600 | -1.17% | 51.34 | 51.90 | 50.59 | 0.00 |
| May 18 2024 | 51.39 | 0.050 | 0.09% | 51.37 | 51.68 | 51.13 | 0.00 |
| May 17 2024 | 51.35 | 1.29 | 2.57% | 50.08 | 51.74 | 49.98 | 0.00 |
| May 16 2024 | 50.06 | -0.810 | -1.60% | 50.82 | 51.15 | 49.55 | 0.00 |
| May 15 2024 | 50.87 | 3.65 | 7.74% | 47.20 | 50.94 | 47.03 | 0.00 |
| May 14 2024 | 47.22 | 19.40 | 69.73% | 48.24 | 48.38 | 46.87 | 0.00 |
| May 13 2024 | 27.82 | -19.33 | -40.99% | 45.34 | 46.01 | 27.22 | 0.00 |
| May 12 2024 | 47.15 | 0.530 | 1.13% | 46.67 | 47.39 | 46.49 | 0.00 |
| May 11 2024 | 46.62 | -0.110 | -0.23% | 46.65 | 47.12 | 46.40 | 0.00 |
| May 10 2024 | 46.73 | -1.61 | -3.32% | 48.25 | 48.68 | 46.20 | 0.00 |
| May 09 2024 | 48.34 | 1.43 | 3.05% | 46.93 | 48.61 | 46.52 | 0.00 |
| 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 |
