HSTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.26 | -0.005 | -1.89% | 0.275 | 0.275 | 0.26 | 189,378 |
Apr 22 2024 | 0.265 | -0.02 | -7.02% | 0.28 | 0.28 | 0.265 | 111,550 |
Apr 19 2024 | 0.285 | 0.02 | 7.55% | 0.27 | 0.29 | 0.27 | 28,710 |
Apr 18 2024 | 0.265 | -0.015 | -5.36% | 0.275 | 0.28 | 0.265 | 174,271 |
Apr 17 2024 | 0.28 | -0.01 | -3.45% | 0.29 | 0.29 | 0.275 | 54,200 |
Apr 16 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.28 | 77,073 |
Apr 15 2024 | 0.29 | 0.00 | 0.00% | 0.30 | 0.32 | 0.285 | 216,111 |
Apr 12 2024 | 0.29 | -0.015 | -4.92% | 0.305 | 0.32 | 0.29 | 453,079 |
Apr 11 2024 | 0.305 | 0.00 | 0.00% | 0.32 | 0.32 | 0.29 | 316,546 |
Apr 10 2024 | 0.305 | -0.025 | -7.58% | 0.315 | 0.325 | 0.30 | 492,360 |
Apr 09 2024 | 0.33 | 0.035 | 11.86% | 0.295 | 0.33 | 0.295 | 625,591 |
Apr 08 2024 | 0.295 | 0.00 | 0.00% | 0.30 | 0.30 | 0.27 | 221,352 |
Apr 05 2024 | 0.295 | 0.005 | 1.72% | 0.295 | 0.315 | 0.29 | 217,867 |
Apr 04 2024 | 0.29 | 0.01 | 3.57% | 0.28 | 0.30 | 0.275 | 527,519 |
Apr 03 2024 | 0.28 | 0.015 | 5.66% | 0.27 | 0.28 | 0.26 | 294,705 |
Apr 02 2024 | 0.265 | 0.02 | 8.16% | 0.245 | 0.265 | 0.245 | 2,511,297 |
Apr 01 2024 | 0.245 | 0.00 | 0.00% | 0.25 | 0.25 | 0.245 | 37,577 |
Mar 28 2024 | 0.245 | 0.02 | 8.89% | 0.235 | 0.245 | 0.235 | 66,410 |
Mar 27 2024 | 0.225 | 0.005 | 2.27% | 0.22 | 0.225 | 0.22 | 6,500 |
Mar 26 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.225 | 0.215 | 200,993 |
Mar 25 2024 | 0.225 | -0.015 | -6.25% | 0.22 | 0.23 | 0.22 | 240,665 |
Mar 22 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.23 | 86,750 |
Mar 21 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.245 | 0.24 | 74,500 |
Mar 20 2024 | 0.24 | 0.01 | 4.35% | 0.24 | 0.24 | 0.24 | 4,166 |
Mar 19 2024 | 0.23 | -0.01 | -4.17% | 0.245 | 0.245 | 0.23 | 117,550 |
Mar 18 2024 | 0.24 | -0.015 | -5.88% | 0.255 | 0.255 | 0.24 | 264,800 |
Mar 15 2024 | 0.255 | 0.015 | 6.25% | 0.255 | 0.255 | 0.25 | 24,250 |
Mar 14 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 74,500 |
Mar 13 2024 | 0.25 | -0.01 | -3.85% | 0.255 | 0.255 | 0.245 | 184,500 |
Mar 12 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.235 | 327,326 |
Mar 11 2024 | 0.26 | 0.005 | 1.96% | 0.27 | 0.27 | 0.255 | 345,094 |
Mar 08 2024 | 0.255 | 0.035 | 15.91% | 0.225 | 0.27 | 0.22 | 391,777 |
Mar 07 2024 | 0.22 | -0.01 | -4.35% | 0.22 | 0.23 | 0.22 | 25,400 |
Mar 06 2024 | 0.23 | 0.015 | 6.98% | 0.215 | 0.23 | 0.215 | 103,000 |
Mar 05 2024 | 0.215 | -0.005 | -2.27% | 0.235 | 0.235 | 0.21 | 294,371 |
Mar 04 2024 | 0.22 | 0.025 | 12.82% | 0.19 | 0.225 | 0.185 | 364,945 |
Mar 01 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.21 | 0.19 | 140,029 |
Feb 29 2024 | 0.195 | 0.005 | 2.63% | 0.195 | 0.195 | 0.18 | 131,300 |
Feb 28 2024 | 0.19 | 0.005 | 2.70% | 0.195 | 0.195 | 0.19 | 4,300 |
Feb 27 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.19 | 0.175 | 120,000 |
Feb 26 2024 | 0.18 | -0.02 | -10.00% | 0.20 | 0.20 | 0.18 | 353,488 |
Feb 23 2024 | 0.20 | -0.01 | -4.76% | 0.20 | 0.205 | 0.195 | 119,618 |
Feb 22 2024 | 0.21 | 0.01 | 5.00% | 0.20 | 0.21 | 0.195 | 137,780 |
Feb 21 2024 | 0.20 | -0.01 | -4.76% | 0.205 | 0.205 | 0.20 | 89,753 |
Feb 20 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.205 | 130,438 |
Feb 16 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.215 | 0.21 | 82,000 |
Feb 15 2024 | 0.21 | 0.005 | 2.44% | 0.205 | 0.21 | 0.205 | 7,003 |
Feb 14 2024 | 0.205 | -0.005 | -2.38% | 0.205 | 0.21 | 0.205 | 204,550 |
Feb 13 2024 | 0.21 | -0.01 | -4.55% | 0.22 | 0.22 | 0.205 | 176,055 |
Feb 12 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.215 | 132,056 |
Feb 09 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.23 | 0.22 | 291,230 |
Feb 08 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.235 | 0.22 | 110,309 |
Feb 07 2024 | 0.23 | 0.00 | 0.00% | 0.24 | 0.24 | 0.22 | 191,000 |
Feb 06 2024 | 0.23 | -0.02 | -8.00% | 0.24 | 0.24 | 0.23 | 169,750 |
Feb 05 2024 | 0.25 | 0.005 | 2.04% | 0.225 | 0.25 | 0.225 | 47,010 |
Feb 02 2024 | 0.245 | -0.005 | -2.00% | 0.255 | 0.255 | 0.235 | 60,968 |
Feb 01 2024 | 0.25 | 0.03 | 13.64% | 0.24 | 0.26 | 0.235 | 252,106 |
Jan 31 2024 | 0.22 | 0.005 | 2.33% | 0.225 | 0.24 | 0.22 | 202,200 |
Jan 30 2024 | 0.215 | 0.01 | 4.88% | 0.21 | 0.215 | 0.205 | 208,377 |
Jan 29 2024 | 0.205 | -0.015 | -6.82% | 0.24 | 0.24 | 0.205 | 506,921 |
Jan 26 2024 | 0.22 | -0.005 | -2.22% | 0.23 | 0.235 | 0.22 | 3,508,159 |
Jan 25 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.23 | 0.225 | 9,643 |