HSTXF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 0.2042 | 0.0142 | 7.47% | 0.19 | 0.215 | 0.1888 | 70,041 |
Apr 30 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.20 | 0.19 | 89,190 |
Apr 29 2024 | 0.20 | 0.0024 | 1.21% | 0.20 | 0.203 | 0.20 | 39,990 |
Apr 26 2024 | 0.1976 | 0.0059 | 3.08% | 0.1917 | 0.20 | 0.1804 | 260,341 |
Apr 25 2024 | 0.1917 | -0.0008 | -0.42% | 0.1848 | 0.1917 | 0.18 | 112,620 |
Apr 24 2024 | 0.1925 | -0.0051 | -2.58% | 0.195 | 0.195 | 0.19 | 40,692 |
Apr 23 2024 | 0.1976 | 0.0007 | 0.36% | 0.2086 | 0.2086 | 0.1976 | 21,100 |
Apr 22 2024 | 0.1969 | -0.0105 | -5.06% | 0.2111 | 0.2111 | 0.1969 | 41,550 |
Apr 19 2024 | 0.2074 | 0.0074 | 3.70% | 0.2025 | 0.2176 | 0.2013 | 109,939 |
Apr 18 2024 | 0.20 | -0.005 | -2.44% | 0.2077 | 0.2077 | 0.19365 | 111,774 |
Apr 17 2024 | 0.205 | -0.0033 | -1.58% | 0.2083 | 0.2083 | 0.1997 | 118,878 |
Apr 16 2024 | 0.2083 | -0.00075 | -0.36% | 0.2081 | 0.2131 | 0.1987 | 110,532 |
Apr 15 2024 | 0.20905 | -0.00945 | -4.32% | 0.218 | 0.23 | 0.20905 | 290,752 |
Apr 12 2024 | 0.2185 | -0.0063 | -2.80% | 0.2267 | 0.228 | 0.215 | 97,937 |
Apr 11 2024 | 0.2248 | 0.0047 | 2.14% | 0.2261 | 0.2267 | 0.2102 | 57,234 |
Apr 10 2024 | 0.2201 | -0.0249 | -10.16% | 0.22355 | 0.24 | 0.219 | 145,073 |
Apr 09 2024 | 0.245 | 0.0276 | 12.70% | 0.2185 | 0.245 | 0.218 | 181,891 |
Apr 08 2024 | 0.2174 | 0.0023 | 1.07% | 0.221 | 0.221 | 0.2022 | 115,705 |
Apr 05 2024 | 0.2151 | 0.0049 | 2.33% | 0.2288 | 0.2346 | 0.215 | 245,678 |
Apr 04 2024 | 0.2102 | 0.0075 | 3.70% | 0.2078 | 0.225 | 0.2013 | 388,430 |
Apr 03 2024 | 0.2027 | 0.00662 | 3.38% | 0.1959 | 0.2046 | 0.1912 | 118,215 |
Apr 02 2024 | 0.19608 | 0.01598 | 8.87% | 0.1877 | 0.20 | 0.1814 | 133,199 |
Apr 01 2024 | 0.1801 | 0.0051 | 2.91% | 0.1877 | 0.1877 | 0.169032 | 19,629 |
Mar 28 2024 | 0.175 | 0.002 | 1.16% | 0.172 | 0.1863 | 0.1678 | 47,399 |
Mar 27 2024 | 0.173 | 0.013 | 8.12% | 0.17706 | 0.17706 | 0.16 | 54,116 |
Mar 26 2024 | 0.16 | -0.00545 | -3.29% | 0.16515 | 0.16515 | 0.16 | 87,561 |
Mar 25 2024 | 0.16545 | -0.00755 | -4.36% | 0.17 | 0.1754 | 0.161 | 228,251 |
Mar 22 2024 | 0.173 | -0.007 | -3.89% | 0.17365 | 0.178 | 0.17 | 55,438 |
Mar 21 2024 | 0.18 | 0.009 | 5.26% | 0.181525 | 0.181525 | 0.175 | 104,839 |
Mar 20 2024 | 0.171 | -0.0028 | -1.61% | 0.171 | 0.171 | 0.16885 | 11,623 |
Mar 19 2024 | 0.1738 | -0.0007 | -0.40% | 0.174 | 0.174 | 0.1675 | 151,598 |
Mar 18 2024 | 0.1745 | -0.01225 | -6.56% | 0.1831 | 0.1831 | 0.1745 | 57,853 |
Mar 15 2024 | 0.18675 | -0.00325 | -1.71% | 0.18865 | 0.1901 | 0.184 | 38,365 |
Mar 14 2024 | 0.19 | 0.005 | 2.70% | 0.1893 | 0.2013 | 0.1761 | 79,779 |
Mar 13 2024 | 0.185 | 0.009 | 5.11% | 0.1952 | 0.1952 | 0.18055 | 17,919 |
Mar 12 2024 | 0.176 | -0.0219 | -11.07% | 0.19 | 0.195 | 0.176 | 96,584 |
Mar 11 2024 | 0.1979 | 0.0079 | 4.16% | 0.20 | 0.2076 | 0.19 | 192,752 |
Mar 08 2024 | 0.19 | 0.02 | 11.76% | 0.1688 | 0.195 | 0.165 | 238,918 |
Mar 07 2024 | 0.17 | 0.00945 | 5.89% | 0.17026 | 0.1717 | 0.165 | 23,800 |
Mar 06 2024 | 0.16055 | -0.00845 | -5.00% | 0.17 | 0.1866 | 0.157 | 171,925 |
Mar 05 2024 | 0.169 | 0.0095 | 5.96% | 0.1695 | 0.1896 | 0.16 | 107,813 |
Mar 04 2024 | 0.1595 | 0.016 | 11.15% | 0.1426 | 0.1595 | 0.139 | 121,236 |
Mar 01 2024 | 0.1435 | -0.0018 | -1.24% | 0.1436 | 0.1602 | 0.1421 | 66,779 |
Feb 29 2024 | 0.1453 | 0.00595 | 4.27% | 0.1424 | 0.1453 | 0.1351 | 64,659 |
Feb 28 2024 | 0.13935 | 0.0004 | 0.29% | 0.1429 | 0.1429 | 0.1351 | 24,635 |
Feb 27 2024 | 0.13895 | 0.00395 | 2.93% | 0.1352 | 0.145 | 0.131 | 270,985 |
Feb 26 2024 | 0.135 | -0.01585 | -10.51% | 0.15065 | 0.15075 | 0.1333 | 255,334 |
Feb 23 2024 | 0.15085 | 0.00085 | 0.57% | 0.14955 | 0.16095 | 0.1444 | 224,925 |
Feb 22 2024 | 0.15 | -0.0001 | -0.07% | 0.15 | 0.153 | 0.1488 | 168,761 |
Feb 21 2024 | 0.1501 | -0.0054 | -3.47% | 0.154 | 0.15565 | 0.1501 | 174,975 |
Feb 20 2024 | 0.1555 | -0.0045 | -2.81% | 0.1625 | 0.1625 | 0.154 | 139,920 |
Feb 16 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.1604 | 0.1563 | 76,830 |
Feb 15 2024 | 0.16 | 0.0075 | 4.92% | 0.1541 | 0.1617 | 0.1541 | 15,743 |
Feb 14 2024 | 0.1525 | -0.0067 | -4.21% | 0.1592 | 0.1592 | 0.1525 | 115,506 |
Feb 13 2024 | 0.1592 | -0.0008 | -0.50% | 0.16 | 0.1621 | 0.155 | 79,088 |
Feb 12 2024 | 0.16 | -0.0043 | -2.62% | 0.164 | 0.166 | 0.1569 | 57,843 |
Feb 09 2024 | 0.1643 | -0.0077 | -4.48% | 0.1737 | 0.1737 | 0.16 | 183,359 |
Feb 08 2024 | 0.172 | -0.0056 | -3.15% | 0.1675 | 0.1819 | 0.165 | 63,740 |
Feb 07 2024 | 0.1776 | 0.0074 | 4.35% | 0.1792 | 0.1792 | 0.165 | 69,000 |
Feb 06 2024 | 0.1702 | 0.0002 | 0.12% | 0.1723 | 0.18095 | 0.1702 | 44,455 |
Feb 05 2024 | 0.17 | -0.015 | -8.11% | 0.17 | 0.1802 | 0.17 | 33,672 |
Feb 02 2024 | 0.185 | -0.005 | -2.63% | 0.1898 | 0.19195 | 0.18 | 54,666 |