Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HSAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 4.83 | 0.01 | 0.21% | 4.88 | 4.89 | 4.78 | 253,152 |
| Jun 12 2024 | 4.82 | -0.07 | -1.43% | 4.89 | 4.93 | 4.77 | 451,125 |
| Jun 11 2024 | 4.89 | -0.07 | -1.41% | 4.95 | 5.07 | 4.85 | 212,848 |
| Jun 10 2024 | 4.96 | 0.24 | 5.08% | 4.72 | 5.04 | 4.66 | 515,784 |
| Jun 07 2024 | 4.72 | 0.00 | 0.00% | 4.68 | 4.74 | 4.65 | 595,149 |
| Jun 06 2024 | 4.72 | -0.19 | -3.87% | 4.88 | 4.90 | 4.52 | 959,996 |
| Jun 05 2024 | 4.91 | 0.06 | 1.24% | 4.92 | 4.95 | 4.845 | 329,152 |
| Jun 04 2024 | 4.85 | 0.01 | 0.21% | 4.82 | 4.90 | 4.80 | 413,145 |
| Jun 03 2024 | 4.84 | -0.02 | -0.41% | 4.92 | 4.9753 | 4.795 | 294,105 |
| May 31 2024 | 4.86 | -0.04 | -0.82% | 4.89 | 5.06 | 4.845 | 346,517 |
| May 30 2024 | 4.90 | 0.09 | 1.87% | 4.76 | 5.00 | 4.745 | 667,361 |
| May 29 2024 | 4.81 | 0.06 | 1.26% | 4.66 | 4.85 | 4.645 | 338,564 |
| May 28 2024 | 4.75 | 0.11 | 2.37% | 4.70 | 4.78 | 4.68 | 290,510 |
| May 24 2024 | 4.64 | 0.11 | 2.54% | 4.52 | 4.70 | 4.52 | 164,458 |
| May 23 2024 | 4.525 | -0.21 | -4.33% | 4.76 | 4.76 | 4.49 | 577,807 |
| May 22 2024 | 4.73 | 0.20 | 4.42% | 4.67 | 4.85 | 4.57 | 613,200 |
| May 21 2024 | 4.53 | -0.73 | -13.88% | 4.54 | 4.95 | 4.45 | 2,141,308 |
| May 20 2024 | 5.26 | 0.11 | 2.14% | 5.47 | 5.565 | 5.17 | 1,531,223 |
| May 17 2024 | 5.15 | 0.01 | 0.10% | 5.19 | 5.40 | 5.02 | 1,166,732 |
| May 16 2024 | 5.145 | -0.19 | -3.47% | 5.38 | 5.38 | 5.08 | 452,990 |
| May 15 2024 | 5.33 | 0.01 | 0.19% | 5.38 | 5.43 | 5.10 | 426,811 |
| May 14 2024 | 5.32 | -0.07 | -1.30% | 5.19 | 5.37 | 4.91 | 790,685 |
| May 13 2024 | 5.39 | 0.43 | 8.67% | 5.02 | 5.5614 | 5.02 | 804,863 |
| May 10 2024 | 4.96 | -0.19 | -3.69% | 5.25 | 5.31 | 4.83 | 692,869 |
| May 09 2024 | 5.15 | -0.22 | -4.10% | 5.40 | 5.4394 | 5.08 | 424,513 |
| May 08 2024 | 5.37 | 0.34 | 6.76% | 5.03 | 5.38 | 4.85 | 695,195 |
| May 07 2024 | 5.03 | -0.04 | -0.79% | 5.01 | 5.16 | 4.83 | 403,331 |
| May 06 2024 | 5.07 | -0.13 | -2.41% | 5.19 | 5.38 | 5.01 | 474,549 |
| May 03 2024 | 5.195 | 0.11 | 2.06% | 5.02 | 5.25 | 5.01 | 617,681 |
| May 02 2024 | 5.09 | 0.41 | 8.76% | 4.92 | 5.09 | 4.74 | 748,532 |
| May 01 2024 | 4.68 | 0.02 | 0.43% | 4.65 | 4.82 | 4.56 | 503,935 |
| Apr 30 2024 | 4.66 | -0.09 | -1.79% | 4.66 | 4.72 | 4.56 | 447,598 |
| Apr 29 2024 | 4.745 | 0.35 | 7.96% | 4.55 | 4.75 | 4.55 | 675,285 |
| Apr 26 2024 | 4.395 | 0.22 | 5.40% | 4.26 | 4.4664 | 4.09 | 543,155 |
| Apr 25 2024 | 4.17 | -0.11 | -2.57% | 4.18 | 4.21 | 4.08 | 234,706 |
| Apr 24 2024 | 4.28 | 0.04 | 0.94% | 4.30 | 4.40 | 4.18 | 260,569 |
| Apr 23 2024 | 4.24 | 0.20 | 4.95% | 4.02 | 4.3484 | 4.00 | 297,727 |
| Apr 22 2024 | 4.04 | 0.07 | 1.76% | 3.97 | 4.14 | 3.84 | 386,850 |
| Apr 19 2024 | 3.97 | -0.31 | -7.24% | 4.25 | 4.37 | 3.95 | 332,434 |
| Apr 18 2024 | 4.28 | -0.03 | -0.58% | 4.38 | 4.41 | 4.24 | 281,625 |
| Apr 17 2024 | 4.305 | 0.19 | 4.74% | 4.21 | 4.35 | 4.1801 | 625,866 |
| Apr 16 2024 | 4.11 | -0.36 | -7.95% | 4.45 | 4.45 | 4.11 | 652,929 |
| Apr 15 2024 | 4.465 | -0.06 | -1.22% | 4.64 | 4.72 | 4.40 | 417,782 |
| Apr 12 2024 | 4.52 | -0.65 | -12.57% | 5.01 | 5.05 | 4.51 | 873,200 |
| Apr 11 2024 | 5.17 | 0.11 | 2.17% | 5.17 | 5.20 | 4.97 | 290,050 |
| Apr 10 2024 | 5.06 | -0.29 | -5.33% | 5.20 | 5.2571 | 5.00 | 555,605 |
| Apr 09 2024 | 5.345 | 0.40 | 7.98% | 4.98 | 5.35 | 4.98 | 835,400 |
| Apr 08 2024 | 4.95 | -0.04 | -0.80% | 4.95 | 5.26 | 4.95 | 415,381 |
| Apr 05 2024 | 4.99 | -0.05 | -0.99% | 5.00 | 5.105 | 4.93 | 292,201 |
| Apr 04 2024 | 5.04 | -0.14 | -2.70% | 5.22 | 5.34 | 5.01 | 477,261 |
| Apr 03 2024 | 5.18 | 0.15 | 2.98% | 4.99 | 5.36 | 4.99 | 565,197 |
| Apr 02 2024 | 5.03 | -0.20 | -3.82% | 5.13 | 5.18 | 4.97 | 386,422 |
| Apr 01 2024 | 5.23 | 0.17 | 3.36% | 5.20 | 5.47 | 4.94 | 1,011,178 |
| Mar 28 2024 | 5.06 | 0.38 | 8.12% | 4.77 | 5.465 | 4.77 | 2,052,800 |
| Mar 27 2024 | 4.68 | 0.05 | 1.08% | 4.58 | 4.75 | 4.3445 | 741,448 |
| Mar 26 2024 | 4.63 | 0.06 | 1.31% | 4.65 | 4.73 | 4.58 | 227,761 |
| Mar 25 2024 | 4.57 | -0.14 | -2.97% | 4.77 | 5.03 | 4.56 | 734,015 |
| Mar 22 2024 | 4.71 | -0.36 | -7.10% | 4.89 | 4.90 | 4.68 | 711,761 |
| Mar 21 2024 | 5.07 | -0.01 | -0.20% | 5.05 | 5.29 | 4.77 | 994,323 |
| Mar 20 2024 | 5.08 | -0.02 | -0.39% | 5.15 | 5.35 | 4.91 | 831,878 |
| Mar 19 2024 | 5.10 | 0.45 | 9.68% | 4.60 | 5.17 | 4.51 | 925,191 |
| Mar 18 2024 | 4.65 | 0.01 | 0.22% | 4.79 | 5.15 | 4.61 | 787,574 |
