Haseko Corporation (HS6)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -3.14960629921 | 12.7 | 12.7 | 12 | 665 | 12.07042381 | DE |
| 4 | -0.3 | -2.38095238095 | 12.6 | 13.2 | 12 | 541 | 12.31778517 | DE |
| 12 | 0.4 | 3.36134453782 | 11.9 | 13.2 | 11.3 | 392 | 12.12227736 | DE |
| 26 | 1.8 | 17.1428571429 | 10.5 | 13.2 | 9.9 | 229 | 11.96799446 | DE |
| 52 | 1 | 8.84955752212 | 11.3 | 13.2 | 9.9 | 200 | 11.83175777 | DE |
| 156 | 0.3 | 2.5 | 12 | 13.2 | 9.9 | 191 | 11.81098004 | DE |
| 260 | 0.3 | 2.5 | 12 | 13.2 | 9.9 | 191 | 11.81098004 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 12.6 | 0.6 | 5.00 | 12.6 | 12.6 | 12.6 | 10 |
| 1734643620 | 12 | -0.2 | -1.64 | 12 | 12.1 | 12 | 2188 |
| 1734557220 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 470 |
| 1734470820 | 12.2 | -0.5 | -3.94 | 12.2 | 12.3 | 12.2 | 654 |
| 1734384420 | 12.7 | -0.1 | -0.78 | 12.7 | 12.7 | 12.7 | 5 |
| 1734125220 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1734038820 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1733952420 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1733866020 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1733779620 | 12.8 | 0.3 | 2.40 | 12.9 | 13.1 | 12.8 | 253 |
| 1733520420 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1733434020 | 12.5 | -0.7 | -5.30 | 12.5 | 12.5 | 12.4 | 622 |
| 1733347620 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1733261220 | 13.2 | 0.7 | 5.60 | 12.8 | 13.2 | 12.8 | 420 |
| 1733174820 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1732915620 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1732829220 | 12.5 | -0.1 | -0.79 | 12.5 | 12.5 | 12.5 | 50 |
| 1732742820 | 12.6 | 1 | 8.62 | 12.6 | 12.6 | 12.6 | 737 |
| 1732656420 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1732570020 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1732310820 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1732224420 | 11.6 | 0.2 | 1.75 | 11.7 | 11.7 | 11.6 | 575 |
| 1732138020 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1732051620 | 11.4 | -0.3 | -2.56 | 11.4 | 11.4 | 11.4 | 300 |
| 1731965160 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1731705960 | 11.7 | 0.4 | 3.54 | 11.3 | 11.7 | 11.3 | 155 |
| 1731619560 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1731533160 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1731446760 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1731360360 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1731101160 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1731014760 | 11.3 | -0.1 | -0.88 | 11.3 | 11.3 | 11.3 | 2 |
| 1730924820 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1730838420 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1730752020 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1730492820 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1730406420 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1730320020 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1730233620 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1730147220 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1729888020 | 11.4 | -0.2 | -1.72 | 11.4 | 11.4 | 11.4 | 151 |
| 1729801560 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1729715160 | 11.6 | -0.1 | -0.85 | 11.4 | 11.6 | 11.4 | 557 |
| 1729628760 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729542360 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729283160 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729196760 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729110360 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729023960 | 11.7 | -0.1 | -0.85 | 11.7 | 11.7 | 11.7 | 25 |
| 1728937560 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1728678360 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1728591960 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1728505560 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1728419160 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1728332760 | 11.8 | -0.1 | -0.84 | 11.8 | 11.8 | 11.8 | 2 |
| 1728073620 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1727987220 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1727900820 | 11.9 | -0.2 | -1.65 | 11.9 | 11.9 | 11.9 | 280 |
| 1727814360 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1727727960 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1727468760 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1727382360 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1727295960 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1727209560 | 12.1 | 0.8 | 7.08 | 11.9 | 12.1 | 11.9 | 155 |
| 1727123160 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1726863960 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
