Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HSDU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 27.1375 | 0.09 | 0.31% | 27.1375 | 27.1375 | 27.1375 | 0 |
| May 21 2024 | 27.0525 | -0.07 | -0.26% | 27.0525 | 27.0525 | 27.0525 | 0 |
| May 20 2024 | 27.1225 | 0.11 | 0.40% | 27.1225 | 27.1225 | 27.1225 | 0 |
| May 17 2024 | 27.015 | -0.10 | -0.37% | 27.015 | 27.015 | 27.015 | 0 |
| May 16 2024 | 27.115 | 0.15 | 0.54% | 27.115 | 27.115 | 27.115 | 0 |
| May 15 2024 | 26.97 | 0.32 | 1.22% | 26.97 | 26.97 | 26.97 | 0 |
| May 14 2024 | 26.645 | -0.02 | -0.07% | 26.645 | 26.645 | 26.645 | 0 |
| May 13 2024 | 26.6625 | 0.12 | 0.43% | 26.6625 | 26.6625 | 26.6625 | 0 |
| May 10 2024 | 26.5475 | 0.05 | 0.20% | 26.5475 | 26.5475 | 26.5475 | 0 |
| May 09 2024 | 26.495 | 0.09 | 0.33% | 26.495 | 26.495 | 26.495 | 0 |
| May 08 2024 | 26.4075 | -0.04 | -0.13% | 26.4075 | 26.4075 | 26.4075 | 0 |
| May 07 2024 | 26.4425 | 0.38 | 1.48% | 26.4425 | 26.4425 | 26.4425 | 0 |
| May 03 2024 | 26.0575 | 0.38 | 1.49% | 26.0575 | 26.0575 | 26.0575 | 0 |
| May 02 2024 | 25.675 | 0.04 | 0.16% | 25.73 | 25.73 | 25.675 | 2,000 |
| May 01 2024 | 25.635 | -0.19 | -0.73% | 25.635 | 25.635 | 25.635 | 0 |
| Apr 30 2024 | 25.8225 | -0.16 | -0.60% | 25.8225 | 25.8225 | 25.8225 | 0 |
| Apr 29 2024 | 25.9775 | 0.03 | 0.11% | 25.9775 | 25.9775 | 25.9775 | 0 |
| Apr 26 2024 | 25.95 | 0.34 | 1.32% | 25.95 | 25.95 | 25.95 | 0 |
| Apr 25 2024 | 25.6125 | -0.20 | -0.77% | 25.795 | 25.8325 | 25.5325 | 1,230 |
| Apr 24 2024 | 25.81 | -0.03 | -0.11% | 25.97 | 26.01 | 25.795 | 316 |
| Apr 23 2024 | 25.8375 | 0.36 | 1.41% | 25.8375 | 25.8375 | 25.8375 | 0 |
| Apr 22 2024 | 25.4775 | -0.04 | -0.17% | 25.4775 | 25.4775 | 25.4775 | 0 |
| Apr 19 2024 | 25.52 | -0.23 | -0.89% | 25.52 | 25.52 | 25.52 | 0 |
| Apr 18 2024 | 25.75 | 0.02 | 0.08% | 25.80 | 25.82 | 25.61 | 760 |
| Apr 17 2024 | 25.73 | -0.14 | -0.52% | 25.73 | 25.73 | 25.73 | 0 |
| Apr 16 2024 | 25.865 | -0.40 | -1.51% | 25.865 | 25.865 | 25.865 | 0 |
| Apr 15 2024 | 26.2625 | -0.10 | -0.36% | 26.2625 | 26.2625 | 26.2625 | 0 |
| Apr 12 2024 | 26.3575 | 0.05 | 0.18% | 26.3575 | 26.3575 | 26.3575 | 0 |
| Apr 11 2024 | 26.31 | -0.07 | -0.27% | 26.34 | 26.5225 | 26.255 | 4,081 |
| Apr 10 2024 | 26.38 | -0.08 | -0.31% | 26.725 | 26.725 | 26.2625 | 749 |
| Apr 09 2024 | 26.4625 | -0.17 | -0.63% | 26.4625 | 26.4625 | 26.4625 | 0 |
| Apr 08 2024 | 26.63 | 0.05 | 0.20% | 26.63 | 26.63 | 26.63 | 0 |
| Apr 05 2024 | 26.5775 | -0.28 | -1.02% | 26.44 | 26.5775 | 26.3675 | 1,152 |
| Apr 04 2024 | 26.8525 | 0.04 | 0.17% | 26.8525 | 26.8525 | 26.8525 | 0 |
| Apr 03 2024 | 26.8075 | 0.09 | 0.35% | 26.8075 | 26.8075 | 26.8075 | 0 |
| Apr 02 2024 | 26.715 | -0.24 | -0.89% | 26.84 | 26.84 | 26.6375 | 2,299 |
| Mar 28 2024 | 26.955 | 0.17 | 0.65% | 26.965 | 26.975 | 26.94 | 2,400 |
| Mar 27 2024 | 26.78 | -0.07 | -0.26% | 26.785 | 26.785 | 26.75 | 820 |
| Mar 26 2024 | 26.85 | 0.04 | 0.14% | 26.85 | 26.85 | 26.85 | 0 |
| Mar 25 2024 | 26.8125 | -0.08 | -0.30% | 26.8125 | 26.8125 | 26.8125 | 0 |
| Mar 22 2024 | 26.8925 | -0.17 | -0.62% | 26.8925 | 26.8925 | 26.8925 | 0 |
| Mar 21 2024 | 27.06 | 0.36 | 1.37% | 27.06 | 27.06 | 27.06 | 0 |
| Mar 20 2024 | 26.695 | 0.06 | 0.23% | 26.695 | 26.695 | 26.695 | 0 |
| Mar 19 2024 | 26.6325 | -0.03 | -0.11% | 26.6325 | 26.6325 | 26.6325 | 0 |
| Mar 18 2024 | 26.6625 | 0.23 | 0.88% | 26.6625 | 26.6625 | 26.6625 | 0 |
| Mar 15 2024 | 26.43 | -0.30 | -1.11% | 26.43 | 26.43 | 26.43 | 0 |
| Mar 14 2024 | 26.7275 | -0.04 | -0.14% | 26.7275 | 26.7275 | 26.7275 | 0 |
| Mar 13 2024 | 26.765 | 0.07 | 0.27% | 26.765 | 26.765 | 26.765 | 0 |
| Mar 12 2024 | 26.6925 | 0.25 | 0.94% | 26.6925 | 26.6925 | 26.6925 | 0 |
| Mar 11 2024 | 26.445 | -0.11 | -0.40% | 26.445 | 26.445 | 26.445 | 0 |
| Mar 08 2024 | 26.5525 | 0.04 | 0.14% | 26.5525 | 26.5525 | 26.5525 | 0 |
| Mar 07 2024 | 26.515 | 0.07 | 0.28% | 26.515 | 26.515 | 26.515 | 0 |
| Mar 06 2024 | 26.44 | 0.15 | 0.58% | 26.44 | 26.44 | 26.44 | 0 |
| Mar 05 2024 | 26.2875 | -0.23 | -0.87% | 26.2875 | 26.2875 | 26.2875 | 0 |
| Mar 04 2024 | 26.5175 | 0.03 | 0.10% | 26.5175 | 26.5175 | 26.5175 | 0 |
| Mar 01 2024 | 26.49 | 0.15 | 0.56% | 26.49 | 26.49 | 26.49 | 0 |
| Feb 29 2024 | 26.3425 | 0.05 | 0.17% | 26.3425 | 26.3425 | 26.3425 | 0 |
| Feb 28 2024 | 26.2975 | 0.07 | 0.29% | 26.235 | 26.315 | 26.235 | 759 |
| Feb 27 2024 | 26.2225 | -0.10 | -0.39% | 26.2225 | 26.2225 | 26.2225 | 0 |
| Feb 26 2024 | 26.325 | -0.05 | -0.18% | 26.325 | 26.325 | 26.325 | 0 |
| Feb 23 2024 | 26.3725 | 0.18 | 0.69% | 26.3725 | 26.3725 | 26.3725 | 0 |
