Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HSTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 5.966 | 0.03 | 0.57% | 5.90 | 5.966 | 5.90 | 4,213 |
| Dec 18 2024 | 5.932 | 0.05 | 0.82% | 5.904 | 5.944 | 5.897 | 20,572 |
| Dec 17 2024 | 5.884 | 0.04 | 0.60% | 5.843 | 5.884 | 5.831 | 12,813 |
| Dec 16 2024 | 5.849 | -0.07 | -1.23% | 5.856 | 5.856 | 5.807 | 19,781 |
| Dec 13 2024 | 5.922 | -0.08 | -1.25% | 6.00 | 6.00 | 5.905 | 15,876 |
| Dec 12 2024 | 5.997 | -0.02 | -0.27% | 6.073 | 6.122 | 5.984 | 29,265 |
| Dec 11 2024 | 6.013 | -0.08 | -1.26% | 6.056 | 6.056 | 5.979 | 38,777 |
| Dec 10 2024 | 6.09 | -0.35 | -5.42% | 6.088 | 6.13 | 6.033 | 40,848 |
| Dec 09 2024 | 6.439 | 0.58 | 9.88% | 6.10 | 6.489 | 6.10 | 77,686 |
| Dec 06 2024 | 5.86 | 0.08 | 1.45% | 5.841 | 5.868 | 5.841 | 4,053 |
| Dec 05 2024 | 5.776 | 0.03 | 0.56% | 5.759 | 5.806 | 5.759 | 52,334 |
| Dec 04 2024 | 5.744 | -0.13 | -2.15% | 5.817 | 5.853 | 5.744 | 15,919 |
| Dec 03 2024 | 5.87 | 0.05 | 0.79% | 5.80 | 5.87 | 5.80 | 2,079 |
| Dec 02 2024 | 5.824 | 0.05 | 0.94% | 5.83 | 5.854 | 5.823 | 1,975 |
| Nov 29 2024 | 5.77 | 0.07 | 1.23% | 5.731 | 5.77 | 5.731 | 1,123 |
| Nov 28 2024 | 5.70 | -0.06 | -1.09% | 5.704 | 5.704 | 5.663 | 3,307 |
| Nov 27 2024 | 5.763 | 0.19 | 3.39% | 5.755 | 5.798 | 5.741 | 77,845 |
| Nov 26 2024 | 5.574 | -0.05 | -0.85% | 5.595 | 5.617 | 5.568 | 6,907 |
| Nov 25 2024 | 5.622 | -0.03 | -0.51% | 5.63 | 5.633 | 5.578 | 24,987 |
| Nov 22 2024 | 5.651 | -0.10 | -1.67% | 5.641 | 5.67 | 5.612 | 17,853 |
| Nov 21 2024 | 5.747 | -0.04 | -0.69% | 5.775 | 5.775 | 5.733 | 7,695 |
| Nov 20 2024 | 5.787 | 0.06 | 1.14% | 5.797 | 5.805 | 5.787 | 525 |
| Nov 19 2024 | 5.722 | -0.02 | -0.26% | 5.80 | 5.80 | 5.697 | 51,561 |
| Nov 18 2024 | 5.737 | 0.02 | 0.33% | 5.751 | 5.751 | 5.715 | 75,285 |
| Nov 15 2024 | 5.718 | 0.04 | 0.70% | 5.678 | 5.752 | 5.678 | 6,574 |
| Nov 14 2024 | 5.678 | -0.11 | -1.87% | 5.67 | 5.754 | 5.65 | 39,108 |
| Nov 13 2024 | 5.786 | 0.00 | 0.00% | 5.786 | 5.786 | 5.786 | 0 |
| Nov 12 2024 | 5.786 | -0.21 | -3.57% | 5.841 | 5.85 | 5.777 | 41,434 |
| Nov 11 2024 | 6.00 | 0.11 | 1.83% | 6.056 | 6.08 | 6.00 | 52,734 |
| Nov 08 2024 | 5.892 | -0.26 | -4.20% | 6.076 | 6.076 | 5.892 | 26,925 |
| Nov 07 2024 | 6.15 | 0.27 | 4.59% | 6.042 | 6.15 | 6.042 | 30,443 |
| Nov 06 2024 | 5.88 | -0.07 | -1.13% | 5.90 | 5.934 | 5.833 | 66,024 |
| Nov 05 2024 | 5.947 | 0.13 | 2.31% | 5.991 | 6.028 | 5.947 | 2,116 |
| Nov 04 2024 | 5.813 | 0.02 | 0.38% | 5.818 | 5.852 | 5.811 | 27,417 |
| Nov 01 2024 | 5.791 | 0.05 | 0.87% | 5.746 | 5.796 | 5.745 | 38,119 |
| Oct 31 2024 | 5.741 | -0.09 | -1.56% | 5.783 | 5.783 | 5.73 | 10,960 |
| Oct 30 2024 | 5.832 | -0.17 | -2.82% | 5.843 | 5.843 | 5.78 | 10,959 |
| Oct 29 2024 | 6.001 | 0.00 | 0.07% | 6.003 | 6.129 | 5.978 | 17,805 |
| Oct 28 2024 | 5.997 | 0.10 | 1.76% | 5.949 | 6.00 | 5.887 | 13,208 |
| Oct 25 2024 | 5.893 | 0.15 | 2.56% | 5.831 | 5.897 | 5.831 | 120,086 |
| Oct 24 2024 | 5.746 | -0.13 | -2.26% | 5.80 | 5.815 | 5.746 | 7,029 |
| Oct 23 2024 | 5.879 | -0.01 | -0.22% | 5.915 | 5.962 | 5.879 | 7,943 |
| Oct 22 2024 | 5.892 | 0.13 | 2.22% | 5.81 | 5.927 | 5.778 | 24,071 |
| Oct 21 2024 | 5.764 | -0.08 | -1.42% | 5.772 | 5.793 | 5.734 | 19,899 |
| Oct 18 2024 | 5.847 | 0.32 | 5.77% | 5.866 | 5.929 | 5.847 | 57,346 |
| Oct 17 2024 | 5.528 | -0.17 | -2.92% | 5.623 | 5.623 | 5.50 | 73,018 |
| Oct 16 2024 | 5.694 | 0.03 | 0.55% | 5.644 | 5.694 | 5.613 | 16,582 |
| Oct 15 2024 | 5.663 | -0.37 | -6.16% | 5.706 | 5.745 | 5.647 | 123,092 |
| Oct 14 2024 | 6.035 | 0.03 | 0.43% | 5.93 | 6.037 | 5.929 | 19,896 |
| Oct 11 2024 | 6.009 | -0.02 | -0.35% | 5.872 | 6.009 | 5.798 | 32,328 |
| Oct 10 2024 | 6.03 | 0.01 | 0.13% | 6.045 | 6.051 | 5.97 | 75,188 |
| Oct 09 2024 | 6.022 | -0.06 | -1.04% | 5.924 | 6.022 | 5.829 | 25,543 |
| Oct 08 2024 | 6.085 | -0.61 | -9.17% | 6.155 | 6.169 | 5.803 | 244,309 |
| Oct 07 2024 | 6.699 | 0.18 | 2.68% | 6.794 | 6.875 | 6.642 | 140,843 |
| Oct 04 2024 | 6.524 | 0.27 | 4.25% | 6.526 | 6.632 | 6.496 | 52,394 |
| Oct 03 2024 | 6.258 | -0.03 | -0.51% | 6.393 | 6.453 | 6.15 | 57,252 |
| Oct 02 2024 | 6.29 | 0.48 | 8.32% | 6.441 | 6.60 | 6.277 | 123,694 |
| Oct 01 2024 | 5.807 | 0.04 | 0.64% | 5.704 | 5.82 | 5.69 | 22,085 |
| Sep 30 2024 | 5.77 | 0.10 | 1.76% | 6.008 | 6.008 | 5.77 | 99,965 |
| Sep 27 2024 | 5.67 | 0.25 | 4.69% | 5.54 | 5.688 | 5.523 | 109,244 |
| Sep 26 2024 | 5.416 | 0.39 | 7.76% | 5.207 | 5.51 | 5.207 | 171,168 |
| Sep 25 2024 | 5.026 | 0.00 | -0.08% | 4.896 | 5.026 | 4.87 | 26,064 |
| Sep 24 2024 | 5.03 | 0.32 | 6.84% | 4.86 | 5.03 | 4.86 | 54,090 |
| Sep 23 2024 | 4.708 | 0.12 | 2.57% | 4.611 | 4.72 | 4.611 | 49,974 |
