Register to chat with like-minded investors on our interactive forums.
HSD1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0.00 |
| Jun 21 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0.00 |
| Jun 20 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0.00 |
| Jun 19 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0.00 |
| Jun 18 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0.00 |
| Jun 17 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0.00 |
| Jun 14 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0.00 |
| Jun 13 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0.00 |
| Jun 12 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0.00 |
| Jun 11 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0.00 |
| Jun 10 2024 | 28.40 | 0.40 | 1.43% | 28.40 | 28.40 | 28.40 | 600 |
| Jun 07 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0.00 |
| Jun 06 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0.00 |
| Jun 05 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0.00 |
| Jun 04 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0.00 |
| Jun 03 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0.00 |
| May 31 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0.00 |
| May 30 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0.00 |
| May 29 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0.00 |
| May 28 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0.00 |
| May 27 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0.00 |
| May 24 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0.00 |
| May 23 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0.00 |
| May 22 2024 | 28.00 | -0.20 | -0.71% | 28.00 | 28.00 | 28.00 | 220 |
| May 21 2024 | 28.20 | -0.20 | -0.70% | 28.20 | 28.20 | 28.20 | 357 |
| May 20 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0.00 |
| May 17 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0.00 |
| May 16 2024 | 28.40 | 1.20 | 4.41% | 28.40 | 28.40 | 28.40 | 32 |
| May 15 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 0.00 |
| May 14 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 0.00 |
| May 13 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 0.00 |
| May 10 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 0.00 |
| May 09 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 0.00 |
| May 08 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 0.00 |
| May 07 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 0.00 |
| May 06 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 0.00 |
| May 03 2024 | 27.20 | 0.60 | 2.26% | 27.20 | 27.20 | 27.20 | 50 |
| May 02 2024 | 26.60 | -4.40 | -14.19% | 25.80 | 26.60 | 25.80 | 70 |
| Apr 30 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0.00 |
| Apr 29 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0.00 |
| Apr 26 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0.00 |
| Apr 25 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0.00 |
| Apr 24 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0.00 |
| Apr 23 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0.00 |
| Apr 22 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0.00 |
| Apr 19 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0.00 |
| Apr 18 2024 | 31.00 | -1.80 | -5.49% | 31.40 | 31.40 | 31.00 | 120 |
| Apr 17 2024 | 32.80 | 0.00 | 0.00% | 32.80 | 32.80 | 32.80 | 0.00 |
| Apr 16 2024 | 32.80 | 0.00 | 0.00% | 32.80 | 32.80 | 32.80 | 0.00 |
| Apr 15 2024 | 32.80 | 0.80 | 2.50% | 32.80 | 32.80 | 32.80 | 21 |
| Apr 12 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 0.00 |
| Apr 11 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 0.00 |
| Apr 10 2024 | 32.00 | -0.20 | -0.62% | 32.00 | 32.00 | 32.00 | 32 |
| Apr 09 2024 | 32.20 | 0.00 | 0.00% | 32.20 | 32.20 | 32.20 | 0.00 |
| Apr 08 2024 | 32.20 | -0.40 | -1.23% | 32.20 | 32.20 | 32.20 | 32 |
| Apr 05 2024 | 32.60 | -0.60 | -1.81% | 32.60 | 32.60 | 32.60 | 29 |
| Apr 04 2024 | 33.20 | -0.80 | -2.35% | 33.20 | 33.20 | 33.20 | 200 |
| Apr 03 2024 | 34.00 | -1.00 | -2.86% | 34.00 | 34.00 | 34.00 | 16 |
| Apr 02 2024 | 35.00 | 1.00 | 2.94% | 35.00 | 35.00 | 35.00 | 200 |
| Mar 28 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 0.00 |
| Mar 27 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 0.00 |
