Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 4.38 | 0.00 | 0.00% | 4.41 | 4.42 | 4.33 | 360,357 |
| Jul 10 2024 | 4.38 | -0.06 | -1.35% | 4.41 | 4.45 | 4.36 | 315,258 |
| Jul 09 2024 | 4.44 | -0.09 | -1.99% | 4.60 | 4.60 | 4.43 | 241,167 |
| Jul 08 2024 | 4.53 | 0.08 | 1.80% | 4.46 | 4.53 | 4.45 | 418,019 |
| Jul 05 2024 | 4.45 | 0.00 | 0.00% | 4.43 | 4.465 | 4.35 | 307,308 |
| Jul 04 2024 | 4.45 | 0.03 | 0.68% | 4.44 | 4.47 | 4.39 | 199,520 |
| Jul 03 2024 | 4.42 | -0.02 | -0.45% | 4.42 | 4.47 | 4.40 | 254,729 |
| Jul 02 2024 | 4.44 | -0.03 | -0.67% | 4.48 | 4.48 | 4.40 | 204,955 |
| Jul 01 2024 | 4.47 | -0.08 | -1.65% | 4.55 | 4.58 | 4.45 | 272,027 |
| Jun 28 2024 | 4.545 | 0.06 | 1.45% | 4.49 | 4.58 | 4.45 | 579,981 |
| Jun 27 2024 | 4.48 | 0.08 | 1.82% | 4.45 | 4.51 | 4.38 | 344,533 |
| Jun 26 2024 | 4.40 | -0.05 | -1.12% | 4.44 | 4.46 | 4.35 | 281,577 |
| Jun 25 2024 | 4.45 | 0.13 | 3.01% | 4.32 | 4.46 | 4.28 | 443,606 |
| Jun 24 2024 | 4.32 | -0.06 | -1.37% | 4.44 | 4.44 | 4.30 | 508,275 |
| Jun 21 2024 | 4.38 | 0.18 | 4.29% | 4.21 | 4.425 | 4.21 | 850,038 |
| Jun 20 2024 | 4.20 | 0.06 | 1.45% | 4.15 | 4.35 | 4.14 | 1,317,643 |
| Jun 19 2024 | 4.14 | 0.11 | 2.60% | 4.06 | 4.29 | 4.06 | 1,128,550 |
| Jun 18 2024 | 4.035 | -0.28 | -6.38% | 4.32 | 4.34 | 4.01 | 1,684,697 |
| Jun 17 2024 | 4.31 | -0.04 | -0.92% | 4.35 | 4.35 | 4.24 | 964,201 |
| Jun 14 2024 | 4.35 | -0.06 | -1.36% | 4.39 | 4.415 | 4.34 | 415,896 |
| Jun 13 2024 | 4.41 | -0.05 | -1.12% | 4.47 | 4.48 | 4.34 | 581,229 |
| Jun 12 2024 | 4.46 | -0.04 | -0.89% | 4.51 | 4.55 | 4.46 | 136,217 |
| Jun 11 2024 | 4.50 | -0.05 | -1.10% | 4.55 | 4.55 | 4.49 | 108,734 |
| Jun 07 2024 | 4.55 | 0.00 | 0.00% | 4.59 | 4.59 | 4.54 | 88,498 |
| Jun 06 2024 | 4.55 | 0.00 | 0.00% | 4.57 | 4.62 | 4.50 | 283,141 |
| Jun 05 2024 | 4.55 | -0.08 | -1.73% | 4.62 | 4.63 | 4.53 | 100,804 |
| Jun 04 2024 | 4.63 | -0.04 | -0.86% | 4.68 | 4.68 | 4.57 | 158,417 |
| Jun 03 2024 | 4.67 | -0.09 | -1.89% | 4.75 | 4.77 | 4.66 | 133,388 |
| May 31 2024 | 4.76 | 0.03 | 0.63% | 4.72 | 4.815 | 4.72 | 364,815 |
| May 30 2024 | 4.73 | 0.13 | 2.71% | 4.64 | 4.73 | 4.61 | 296,419 |
| May 29 2024 | 4.605 | -0.07 | -1.39% | 4.65 | 4.70 | 4.575 | 256,159 |
| May 28 2024 | 4.67 | 0.02 | 0.43% | 4.61 | 4.70 | 4.61 | 175,143 |
| May 27 2024 | 4.65 | 0.06 | 1.31% | 4.61 | 4.66 | 4.56 | 141,379 |
| May 24 2024 | 4.59 | -0.03 | -0.65% | 4.69 | 4.69 | 4.56 | 88,461 |
| May 23 2024 | 4.62 | 0.04 | 0.87% | 4.52 | 4.64 | 4.52 | 163,401 |
| May 22 2024 | 4.58 | -0.10 | -2.14% | 4.69 | 4.69 | 4.53 | 293,417 |
| May 21 2024 | 4.68 | 0.07 | 1.52% | 4.63 | 4.70 | 4.59 | 365,394 |
| May 20 2024 | 4.61 | 0.09 | 1.99% | 4.55 | 4.62 | 4.50 | 326,183 |
| May 17 2024 | 4.52 | -0.11 | -2.38% | 4.63 | 4.65 | 4.52 | 388,539 |
| May 16 2024 | 4.63 | 0.03 | 0.65% | 4.64 | 4.67 | 4.61 | 138,353 |
| May 15 2024 | 4.60 | -0.01 | -0.22% | 4.68 | 4.68 | 4.59 | 94,457 |
| May 14 2024 | 4.61 | -0.04 | -0.86% | 4.65 | 4.67 | 4.59 | 211,685 |
| May 13 2024 | 4.65 | 0.00 | 0.00% | 4.64 | 4.69 | 4.60 | 264,254 |
| May 10 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.67 | 4.61 | 159,785 |
| May 09 2024 | 4.65 | -0.02 | -0.43% | 4.65 | 4.69 | 4.62 | 159,559 |
| May 08 2024 | 4.67 | -0.06 | -1.27% | 4.75 | 4.75 | 4.65 | 116,036 |
| May 07 2024 | 4.73 | 0.09 | 1.94% | 4.69 | 4.76 | 4.69 | 154,594 |
| May 06 2024 | 4.64 | -0.11 | -2.32% | 4.67 | 4.80 | 4.60 | 306,270 |
| May 03 2024 | 4.75 | 0.11 | 2.37% | 4.68 | 4.76 | 4.63 | 116,590 |
| May 02 2024 | 4.64 | -0.04 | -0.85% | 4.62 | 4.75 | 4.62 | 122,207 |
| May 01 2024 | 4.68 | -0.03 | -0.64% | 4.69 | 4.72 | 4.65 | 115,740 |
| Apr 30 2024 | 4.71 | 0.02 | 0.43% | 4.68 | 4.77 | 4.67 | 167,208 |
| Apr 29 2024 | 4.69 | 0.04 | 0.86% | 4.67 | 4.75 | 4.62 | 209,753 |
| Apr 26 2024 | 4.65 | -0.16 | -3.33% | 4.74 | 4.74 | 4.63 | 105,847 |
| Apr 24 2024 | 4.81 | 0.12 | 2.56% | 4.70 | 4.82 | 4.69 | 237,064 |
| Apr 23 2024 | 4.69 | 0.01 | 0.21% | 4.71 | 4.72 | 4.64 | 96,426 |
| Apr 22 2024 | 4.68 | 0.10 | 2.18% | 4.57 | 4.73 | 4.57 | 119,788 |
| Apr 19 2024 | 4.58 | -0.07 | -1.51% | 4.63 | 4.70 | 4.56 | 125,049 |
| Apr 18 2024 | 4.65 | -0.04 | -0.85% | 4.62 | 4.68 | 4.62 | 51,378 |
| Apr 17 2024 | 4.69 | 0.08 | 1.74% | 4.60 | 4.69 | 4.59 | 148,817 |
| Apr 16 2024 | 4.61 | -0.12 | -2.54% | 4.71 | 4.71 | 4.60 | 113,116 |
| Apr 15 2024 | 4.73 | 0.04 | 0.75% | 4.67 | 4.74 | 4.65 | 341,163 |
| Apr 12 2024 | 4.695 | -0.11 | -2.19% | 4.75 | 4.77 | 4.68 | 228,328 |
