Register for real-time alerts, custom portfolio, and market movers
HSON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 16.73 | 0.35 | 2.14% | 15.50 | 17.16 | 15.50 | 12,087 |
| May 09 2024 | 16.38 | -0.59 | -3.48% | 16.81 | 16.85 | 16.01 | 12,560 |
| May 08 2024 | 16.97 | 1.15 | 7.27% | 16.04 | 16.97 | 15.97 | 3,532 |
| May 07 2024 | 15.82 | -0.23 | -1.43% | 16.37 | 16.37 | 15.82 | 1,564 |
| May 06 2024 | 16.05 | -0.42 | -2.55% | 16.25 | 16.47 | 16.05 | 3,235 |
| May 03 2024 | 16.47 | 0.00 | 0.00% | 16.70 | 16.70 | 16.47 | 337 |
| May 02 2024 | 16.47 | 0.00 | 0.00% | 16.45 | 16.79 | 16.45 | 64 |
| May 01 2024 | 16.47 | -0.03 | -0.18% | 16.47 | 16.48 | 16.47 | 865 |
| Apr 30 2024 | 16.50 | 0.01 | 0.06% | 16.52 | 16.75 | 16.50 | 815 |
| Apr 29 2024 | 16.49 | -0.83 | -4.79% | 17.30 | 17.30 | 15.9407 | 2,928 |
| Apr 26 2024 | 17.32 | 0.40 | 2.36% | 16.67 | 17.38 | 16.4594 | 5,278 |
| Apr 25 2024 | 16.92 | 0.00 | 0.00% | 17.12 | 17.12 | 16.35 | 46 |
| Apr 24 2024 | 16.92 | -0.33 | -1.91% | 16.91 | 17.15 | 16.91 | 1,879 |
| Apr 23 2024 | 17.25 | 0.42 | 2.50% | 16.52 | 17.25 | 16.52 | 686 |
| Apr 22 2024 | 16.83 | -0.07 | -0.41% | 16.63 | 17.24 | 16.215 | 2,917 |
| Apr 19 2024 | 16.90 | 0.00 | 0.00% | 16.90 | 16.90 | 16.90 | 183 |
| Apr 18 2024 | 16.90 | 0.00 | 0.00% | 16.59 | 16.90 | 16.59 | 107 |
| Apr 17 2024 | 16.90 | -0.03 | -0.18% | 16.69 | 17.38 | 15.65 | 2,233 |
| Apr 16 2024 | 16.93 | -0.44 | -2.53% | 17.20 | 17.37 | 16.93 | 613 |
| Apr 15 2024 | 17.37 | -0.03 | -0.17% | 17.10 | 17.39 | 16.36 | 1,439 |
| Apr 12 2024 | 17.40 | -0.19 | -1.08% | 17.17 | 17.40 | 17.00 | 7,578 |
| Apr 11 2024 | 17.59 | 0.00 | 0.00% | 17.28 | 17.59 | 17.28 | 363 |
| Apr 10 2024 | 17.59 | 0.19 | 1.09% | 16.71 | 17.59 | 16.3601 | 11,531 |
| Apr 09 2024 | 17.40 | 0.86 | 5.20% | 16.91 | 17.40 | 16.01 | 5,734 |
| Apr 08 2024 | 16.54 | -0.77 | -4.45% | 16.98 | 17.44 | 16.54 | 2,195 |
| Apr 05 2024 | 17.31 | -0.11 | -0.60% | 17.56 | 17.7469 | 16.81 | 4,740 |
| Apr 04 2024 | 17.415 | -0.30 | -1.67% | 17.75 | 17.75 | 17.415 | 1,741 |
| Apr 03 2024 | 17.71 | 0.01 | 0.06% | 17.39 | 18.38 | 17.10 | 3,052 |
| Apr 02 2024 | 17.70 | -0.19 | -1.06% | 17.84 | 17.965 | 17.70 | 1,187 |
| Apr 01 2024 | 17.89 | 0.24 | 1.36% | 17.65 | 17.89 | 17.50 | 6,540 |
| Mar 28 2024 | 17.65 | -0.46 | -2.54% | 17.96 | 18.02 | 17.65 | 470 |
| Mar 27 2024 | 18.11 | 0.50 | 2.84% | 17.99 | 18.2567 | 17.50 | 3,176 |
| Mar 26 2024 | 17.61 | -0.41 | -2.28% | 17.65 | 18.45 | 17.50 | 6,226 |
| Mar 25 2024 | 18.02 | -0.14 | -0.77% | 18.12 | 18.515 | 18.02 | 6,438 |
| Mar 22 2024 | 18.16 | 0.46 | 2.60% | 17.65 | 18.495 | 17.50 | 13,593 |
| Mar 21 2024 | 17.70 | 0.22 | 1.26% | 17.16 | 17.70 | 16.9156 | 2,823 |
| Mar 20 2024 | 17.48 | 0.72 | 4.30% | 16.99 | 17.48 | 16.50 | 6,865 |
| Mar 19 2024 | 16.76 | 0.05 | 0.30% | 16.92 | 17.01 | 16.715 | 11,454 |
| Mar 18 2024 | 16.71 | 0.21 | 1.27% | 16.46 | 17.74 | 16.25 | 24,983 |
| Mar 15 2024 | 16.50 | 1.24 | 8.13% | 15.38 | 16.835 | 14.5501 | 21,413 |
| Mar 14 2024 | 15.26 | 0.71 | 4.88% | 14.50 | 15.26 | 14.40 | 16,217 |
| Mar 13 2024 | 14.55 | 0.40 | 2.83% | 13.80 | 15.19 | 13.80 | 3,151 |
| Mar 12 2024 | 14.15 | -0.22 | -1.53% | 14.43 | 14.60 | 13.3801 | 1,244 |
| Mar 11 2024 | 14.37 | 0.11 | 0.77% | 14.08 | 14.91 | 14.08 | 699 |
| Mar 08 2024 | 14.26 | 0.26 | 1.86% | 14.00 | 14.51 | 14.00 | 647 |
| Mar 07 2024 | 14.00 | 0.02 | 0.12% | 14.00 | 14.00 | 13.70 | 999 |
| Mar 06 2024 | 13.9835 | -0.08 | -0.54% | 14.06 | 14.06 | 13.9835 | 682 |
| Mar 05 2024 | 14.06 | -0.21 | -1.47% | 13.75 | 14.4557 | 13.75 | 1,548 |
| Mar 04 2024 | 14.27 | 0.00 | 0.00% | 14.11 | 14.29 | 14.08 | 4,732 |
| Mar 01 2024 | 14.27 | -0.21 | -1.42% | 14.27 | 14.6999 | 14.14 | 9,137 |
| Feb 29 2024 | 14.475 | -0.17 | -1.19% | 14.47 | 14.66 | 14.10 | 3,120 |
| Feb 28 2024 | 14.6489 | 0.45 | 3.20% | 14.06 | 14.6489 | 13.85 | 2,878 |
| Feb 27 2024 | 14.195 | -0.10 | -0.70% | 13.76 | 14.30 | 13.76 | 1,223 |
| Feb 26 2024 | 14.295 | 0.01 | 0.10% | 14.03 | 14.64 | 14.03 | 2,181 |
| Feb 23 2024 | 14.2806 | -0.37 | -2.52% | 14.49 | 14.49 | 13.88 | 7,914 |
| Feb 22 2024 | 14.65 | -0.10 | -0.68% | 14.60 | 14.75 | 14.51 | 5,568 |
| Feb 21 2024 | 14.75 | 0.35 | 2.43% | 14.43 | 14.75 | 14.40 | 367 |
| Feb 20 2024 | 14.40 | -0.14 | -0.97% | 14.50 | 14.655 | 14.40 | 3,484 |
| Feb 16 2024 | 14.541 | 0.03 | 0.21% | 14.45 | 14.85 | 14.45 | 947 |
| Feb 15 2024 | 14.51 | -0.29 | -1.96% | 14.67 | 14.8157 | 14.51 | 722 |
| Feb 14 2024 | 14.80 | 0.24 | 1.66% | 14.51 | 14.80 | 14.51 | 2,520 |
| Feb 13 2024 | 14.5581 | -0.17 | -1.17% | 14.75 | 14.75 | 14.50 | 683 |
| Feb 12 2024 | 14.73 | -0.02 | -0.14% | 14.87 | 15.00 | 14.665 | 6,959 |
