Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HSPCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 7,813.34 | -197.02 | -2.46% | 8,022.95 | 8,030.02 | 7,786.15 | 0 |
| Jun 13 2024 | 8,010.36 | -144.81 | -1.78% | 8,148.66 | 8,156.74 | 8,000.47 | 0 |
| Jun 12 2024 | 8,155.17 | 97.96 | 1.22% | 8,071.79 | 8,166.42 | 8,070.85 | 0 |
| Jun 11 2024 | 8,057.21 | -62.35 | -0.77% | 8,124.82 | 8,150.70 | 8,009.97 | 0 |
| Jun 10 2024 | 8,119.56 | 1.00 | 0.01% | 8,073.99 | 8,121.92 | 8,065.04 | 0 |
| Jun 07 2024 | 8,118.56 | 26.36 | 0.33% | 8,091.21 | 8,152.64 | 8,063.14 | 0 |
| Jun 06 2024 | 8,092.20 | 28.98 | 0.36% | 8,087.83 | 8,157.17 | 8,081.44 | 0 |
| Jun 05 2024 | 8,063.22 | 126.84 | 1.60% | 7,948.70 | 8,073.39 | 7,948.70 | 0 |
| Jun 04 2024 | 7,936.38 | -74.59 | -0.93% | 8,015.54 | 8,020.72 | 7,935.07 | 0 |
| Jun 03 2024 | 8,010.97 | 54.40 | 0.68% | 7,987.16 | 8,089.32 | 7,987.16 | 0 |
| May 31 2024 | 7,956.57 | -10.04 | -0.13% | 7,970.53 | 8,024.14 | 7,942.43 | 0 |
| May 30 2024 | 7,966.61 | 34.06 | 0.43% | 7,925.52 | 7,987.20 | 7,900.31 | 0 |
| May 29 2024 | 7,932.55 | -103.70 | -1.29% | 8,033.70 | 8,033.70 | 7,914.12 | 0 |
| May 28 2024 | 8,036.25 | -25.28 | -0.31% | 8,067.93 | 8,105.86 | 8,006.64 | 0 |
| May 27 2024 | 8,061.53 | 21.54 | 0.27% | 8,038.95 | 8,063.16 | 8,027.82 | 0 |
| May 24 2024 | 8,039.99 | -21.65 | -0.27% | 8,045.97 | 8,045.97 | 7,979.03 | 0 |
| May 23 2024 | 8,061.64 | 77.63 | 0.97% | 7,981.78 | 8,097.63 | 7,981.78 | 0 |
| May 22 2024 | 7,984.01 | 38.55 | 0.49% | 7,947.92 | 8,010.25 | 7,944.40 | 0 |
| May 21 2024 | 7,945.46 | -28.26 | -0.35% | 7,975.87 | 7,982.48 | 7,901.23 | 0 |
| May 20 2024 | 7,973.72 | 113.32 | 1.44% | 7,870.11 | 7,974.36 | 7,859.31 | 0 |
| May 17 2024 | 7,860.40 | -11.62 | -0.15% | 7,862.85 | 7,862.92 | 7,801.86 | 0 |
| May 16 2024 | 7,872.02 | -41.30 | -0.52% | 7,920.97 | 7,944.63 | 7,872.00 | 0 |
| May 15 2024 | 7,913.32 | 92.96 | 1.19% | 7,825.00 | 7,919.63 | 7,825.00 | 0 |
| May 14 2024 | 7,820.36 | 2.53 | 0.03% | 7,816.78 | 7,827.99 | 7,776.08 | 0 |
| May 13 2024 | 7,817.83 | -79.46 | -1.01% | 7,897.86 | 7,897.86 | 7,800.36 | 0 |
| May 10 2024 | 7,897.29 | 21.33 | 0.27% | 7,883.53 | 7,948.43 | 7,883.53 | 0 |
| May 09 2024 | 7,875.96 | 57.10 | 0.73% | 7,820.04 | 7,882.29 | 7,820.04 | 0 |
| May 08 2024 | 7,818.86 | 50.10 | 0.64% | 7,765.60 | 7,844.46 | 7,765.60 | 0 |
| May 07 2024 | 7,768.76 | 149.75 | 1.97% | 7,638.55 | 7,779.40 | 7,638.55 | 0 |
| May 06 2024 | 7,619.01 | 62.99 | 0.83% | 7,563.89 | 7,629.30 | 7,563.89 | 0 |
| May 03 2024 | 7,556.02 | 109.69 | 1.47% | 7,468.60 | 7,578.43 | 7,468.60 | 0 |
| May 02 2024 | 7,446.33 | -124.31 | -1.64% | 7,548.15 | 7,548.15 | 7,442.28 | 0 |
| Apr 30 2024 | 7,570.64 | -55.10 | -0.72% | 7,631.13 | 7,669.25 | 7,563.00 | 0 |
| Apr 29 2024 | 7,625.74 | -28.36 | -0.37% | 7,656.88 | 7,692.08 | 7,609.39 | 0 |
| Apr 26 2024 | 7,654.10 | 84.00 | 1.11% | 7,582.61 | 7,668.07 | 7,555.90 | 0 |
| Apr 25 2024 | 7,570.10 | -89.98 | -1.17% | 7,664.13 | 7,664.13 | 7,487.87 | 0 |
| Apr 24 2024 | 7,660.08 | 36.42 | 0.48% | 7,620.44 | 7,749.42 | 7,620.44 | 0 |
| Apr 23 2024 | 7,623.66 | 119.43 | 1.59% | 7,524.16 | 7,627.14 | 7,524.16 | 0 |
| Apr 22 2024 | 7,504.23 | 37.86 | 0.51% | 7,464.98 | 7,514.17 | 7,464.98 | 0 |
| Apr 19 2024 | 7,466.37 | -74.92 | -0.99% | 7,525.80 | 7,525.80 | 7,436.19 | 0 |
| Apr 18 2024 | 7,541.29 | -18.55 | -0.25% | 7,571.89 | 7,593.04 | 7,465.56 | 0 |
| Apr 17 2024 | 7,559.84 | -77.12 | -1.01% | 7,626.93 | 7,650.91 | 7,556.55 | 0 |
| Apr 16 2024 | 7,636.96 | -84.63 | -1.10% | 7,725.84 | 7,725.84 | 7,580.33 | 0 |
| Apr 15 2024 | 7,721.59 | 38.02 | 0.49% | 7,696.76 | 7,809.92 | 7,696.76 | 0 |
| Apr 12 2024 | 7,683.57 | 7.02 | 0.09% | 7,694.38 | 7,795.15 | 7,663.67 | 0 |
| Apr 11 2024 | 7,676.55 | -8.82 | -0.11% | 7,689.40 | 7,706.17 | 7,615.68 | 0 |
| Apr 10 2024 | 7,685.37 | 7.77 | 0.10% | 7,687.04 | 7,740.91 | 7,621.94 | 0 |
| Apr 09 2024 | 7,677.60 | -134.50 | -1.72% | 7,813.29 | 7,813.29 | 7,643.55 | 0 |
| Apr 08 2024 | 7,812.10 | 82.80 | 1.07% | 7,731.96 | 7,829.17 | 7,731.96 | 0 |
| Apr 05 2024 | 7,729.30 | -25.22 | -0.33% | 7,710.80 | 7,732.53 | 7,634.26 | 0 |
| Apr 04 2024 | 7,754.52 | -8.48 | -0.11% | 7,771.10 | 7,777.89 | 7,745.88 | 0 |
| Apr 03 2024 | 7,763.00 | 50.61 | 0.66% | 7,713.30 | 7,767.38 | 7,692.95 | 0 |
| Apr 02 2024 | 7,712.39 | -119.91 | -1.53% | 7,841.83 | 7,894.80 | 7,692.30 | 0 |
| Mar 28 2024 | 7,832.30 | 2.90 | 0.04% | 7,835.02 | 7,867.26 | 7,813.46 | 0 |
| Mar 27 2024 | 7,829.40 | -9.11 | -0.12% | 7,837.00 | 7,867.11 | 7,820.03 | 0 |
| Mar 26 2024 | 7,838.51 | 45.07 | 0.58% | 7,791.44 | 7,850.14 | 7,779.26 | 0 |
| Mar 25 2024 | 7,793.44 | 6.93 | 0.09% | 7,785.69 | 7,817.66 | 7,773.36 | 0 |
| Mar 22 2024 | 7,786.51 | -16.54 | -0.21% | 7,793.70 | 7,800.40 | 7,738.33 | 0 |
| Mar 21 2024 | 7,803.05 | 122.36 | 1.59% | 7,684.62 | 7,813.07 | 7,684.62 | 0 |
| Mar 20 2024 | 7,680.69 | 17.17 | 0.22% | 7,657.19 | 7,698.85 | 7,648.15 | 0 |
| Mar 19 2024 | 7,663.52 | 32.85 | 0.43% | 7,629.93 | 7,666.18 | 7,614.36 | 0 |
