Register for streaming realtime charts, analysis tools, and prices.
HDSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 10.50 | 0.05 | 0.48% | 10.49 | 10.77 | 10.43 | 409,478 |
| Apr 17 2024 | 10.45 | 0.10 | 0.97% | 10.37 | 10.49 | 10.33 | 623,231 |
| Apr 16 2024 | 10.35 | 0.16 | 1.57% | 10.16 | 10.49 | 10.09 | 422,315 |
| Apr 15 2024 | 10.19 | -0.08 | -0.78% | 10.26 | 10.36 | 10.11 | 327,456 |
| Apr 12 2024 | 10.27 | -0.18 | -1.72% | 10.39 | 10.46 | 10.205 | 305,168 |
| Apr 11 2024 | 10.45 | -0.04 | -0.38% | 10.47 | 10.56 | 10.38 | 324,320 |
| Apr 10 2024 | 10.49 | -0.19 | -1.78% | 10.59 | 10.7726 | 10.43 | 333,627 |
| Apr 09 2024 | 10.68 | -0.11 | -1.02% | 10.79 | 10.7993 | 10.55 | 518,946 |
| Apr 08 2024 | 10.79 | 0.19 | 1.79% | 10.69 | 11.08 | 10.485 | 705,710 |
| Apr 05 2024 | 10.60 | -0.54 | -4.85% | 10.95 | 11.00 | 10.30 | 1,060,150 |
| Apr 04 2024 | 11.14 | -0.19 | -1.68% | 11.38 | 11.49 | 11.05 | 527,705 |
| Apr 03 2024 | 11.33 | 0.39 | 3.56% | 10.90 | 11.44 | 10.82 | 579,620 |
| Apr 02 2024 | 10.94 | -0.39 | -3.44% | 11.33 | 11.33 | 10.875 | 454,996 |
| Apr 01 2024 | 11.33 | 0.32 | 2.91% | 11.02 | 11.36 | 10.9218 | 946,412 |
| Mar 28 2024 | 11.01 | -0.13 | -1.17% | 11.10 | 11.30 | 10.79 | 941,822 |
| Mar 27 2024 | 11.14 | -0.18 | -1.59% | 11.37 | 11.44 | 11.075 | 793,855 |
| Mar 26 2024 | 11.32 | -0.27 | -2.33% | 11.61 | 11.65 | 11.27 | 506,302 |
| Mar 25 2024 | 11.59 | -0.29 | -2.44% | 11.91 | 11.9221 | 11.52 | 207,292 |
| Mar 22 2024 | 11.88 | -0.07 | -0.59% | 12.00 | 12.025 | 11.58 | 535,824 |
| Mar 21 2024 | 11.95 | -0.07 | -0.58% | 12.04 | 12.10 | 11.86 | 438,859 |
| Mar 20 2024 | 12.02 | -0.10 | -0.83% | 12.16 | 12.22 | 11.91 | 616,649 |
| Mar 19 2024 | 12.12 | 0.40 | 3.41% | 11.70 | 12.12 | 11.70 | 246,613 |
| Mar 18 2024 | 11.72 | 0.01 | 0.09% | 11.70 | 11.77 | 11.51 | 278,769 |
| Mar 15 2024 | 11.71 | 0.12 | 1.04% | 11.50 | 11.87 | 11.50 | 605,803 |
| Mar 14 2024 | 11.59 | 0.33 | 2.93% | 11.29 | 11.61 | 11.2101 | 405,962 |
| Mar 13 2024 | 11.26 | -0.09 | -0.79% | 11.30 | 11.37 | 11.12 | 389,285 |
| Mar 12 2024 | 11.35 | -0.28 | -2.41% | 11.57 | 11.58 | 11.19 | 482,220 |
| Mar 11 2024 | 11.63 | -0.05 | -0.43% | 11.74 | 11.74 | 11.07 | 644,924 |
| Mar 08 2024 | 11.68 | 0.09 | 0.78% | 11.63 | 12.28 | 11.60 | 766,204 |
| Mar 07 2024 | 11.59 | -2.63 | -18.50% | 12.48 | 12.6099 | 11.57 | 2,129,970 |
| Mar 06 2024 | 14.22 | 0.15 | 1.07% | 14.28 | 14.28 | 13.61 | 496,250 |
| Mar 05 2024 | 14.07 | -0.20 | -1.40% | 14.26 | 14.59 | 14.0301 | 654,795 |
| Mar 04 2024 | 14.27 | -0.29 | -1.99% | 14.65 | 14.69 | 14.19 | 430,712 |
| Mar 01 2024 | 14.56 | -0.09 | -0.61% | 14.70 | 14.70 | 14.36 | 351,303 |
| Feb 29 2024 | 14.65 | 0.11 | 0.76% | 14.65 | 14.85 | 14.61 | 394,457 |
| Feb 28 2024 | 14.54 | -0.35 | -2.35% | 14.83 | 14.87 | 14.53 | 192,773 |
| Feb 27 2024 | 14.89 | -0.07 | -0.47% | 15.16 | 15.178 | 14.79 | 281,469 |
| Feb 26 2024 | 14.96 | 0.19 | 1.29% | 14.79 | 15.24 | 14.69 | 300,799 |
| Feb 23 2024 | 14.77 | 0.19 | 1.30% | 14.57 | 14.8887 | 14.40 | 202,450 |
| Feb 22 2024 | 14.58 | 0.38 | 2.68% | 14.18 | 14.65 | 14.11 | 374,563 |
| Feb 21 2024 | 14.20 | -0.13 | -0.91% | 14.28 | 14.3499 | 14.12 | 220,645 |
| Feb 20 2024 | 14.33 | -0.51 | -3.44% | 14.69 | 14.83 | 14.22 | 480,356 |
| Feb 16 2024 | 14.84 | 0.15 | 1.02% | 14.70 | 15.08 | 14.41 | 485,736 |
| Feb 15 2024 | 14.69 | -0.10 | -0.68% | 14.91 | 14.96 | 14.24 | 369,034 |
| Feb 14 2024 | 14.79 | 0.58 | 4.08% | 14.35 | 14.87 | 14.27 | 296,594 |
| Feb 13 2024 | 14.21 | -0.56 | -3.79% | 14.31 | 14.62 | 14.1001 | 447,624 |
| Feb 12 2024 | 14.77 | 0.29 | 2.00% | 14.50 | 14.87 | 14.41 | 430,143 |
| Feb 09 2024 | 14.48 | 1.25 | 9.45% | 13.32 | 14.50 | 13.275 | 578,375 |
| Feb 08 2024 | 13.23 | -0.24 | -1.78% | 13.47 | 13.58 | 13.09 | 405,011 |
| Feb 07 2024 | 13.47 | 0.41 | 3.14% | 13.16 | 13.48 | 12.91 | 351,646 |
| Feb 06 2024 | 13.06 | 0.19 | 1.48% | 12.81 | 13.14 | 12.75 | 466,611 |
| Feb 05 2024 | 12.87 | -0.07 | -0.54% | 12.87 | 12.98 | 12.5934 | 422,830 |
| Feb 02 2024 | 12.94 | 0.11 | 0.86% | 12.76 | 13.19 | 12.735 | 421,871 |
| Feb 01 2024 | 12.83 | 0.15 | 1.18% | 12.65 | 13.08 | 12.65 | 280,143 |
| Jan 31 2024 | 12.68 | -0.05 | -0.39% | 12.76 | 13.04 | 12.6506 | 447,647 |
| Jan 30 2024 | 12.73 | 0.24 | 1.92% | 12.50 | 12.75 | 12.445 | 958,165 |
| Jan 29 2024 | 12.49 | 0.45 | 3.74% | 12.03 | 12.58 | 11.95 | 463,050 |
| Jan 26 2024 | 12.04 | 0.12 | 1.01% | 11.96 | 12.07 | 11.81 | 261,789 |
| Jan 25 2024 | 11.92 | 0.13 | 1.10% | 11.90 | 12.08 | 11.82 | 235,698 |
| Jan 24 2024 | 11.79 | -0.24 | -2.00% | 12.07 | 12.20 | 11.79 | 237,548 |
| Jan 23 2024 | 12.03 | -0.17 | -1.39% | 12.30 | 12.399 | 12.015 | 212,218 |
| Jan 22 2024 | 12.20 | 0.20 | 1.67% | 12.02 | 12.49 | 12.02 | 343,423 |
