Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.7842 | -0.0208 | -2.58% | 0.83 | 0.83 | 0.77 | 100,296 |
| Jul 24 2024 | 0.805 | -0.0575 | -6.67% | 0.87 | 0.92 | 0.7721 | 276,209 |
| Jul 23 2024 | 0.8625 | -0.004 | -0.46% | 0.8996 | 0.8996 | 0.8466 | 568,221 |
| Jul 22 2024 | 0.8665 | 0.0165 | 1.94% | 0.85 | 0.917899 | 0.8386 | 51,402 |
| Jul 19 2024 | 0.85 | -0.0124 | -1.44% | 0.845 | 0.9028 | 0.83489 | 64,903 |
| Jul 18 2024 | 0.8624 | -0.0166 | -1.89% | 0.8663 | 0.898 | 0.85 | 44,499 |
| Jul 17 2024 | 0.879 | 0.021 | 2.45% | 0.86 | 0.879 | 0.8485 | 19,060 |
| Jul 16 2024 | 0.858 | -0.0106 | -1.22% | 0.875 | 0.8853 | 0.84 | 26,955 |
| Jul 15 2024 | 0.8686 | 0.0256 | 3.04% | 0.833 | 0.9178 | 0.833 | 23,872 |
| Jul 12 2024 | 0.843 | 0.008 | 0.96% | 0.8899 | 0.90 | 0.84 | 71,169 |
| Jul 11 2024 | 0.835 | -0.0211 | -2.46% | 0.9184 | 0.92 | 0.828626 | 115,695 |
| Jul 10 2024 | 0.8561 | -0.064 | -6.96% | 0.95 | 0.96 | 0.8111 | 147,037 |
| Jul 09 2024 | 0.9201 | -0.0299 | -3.15% | 0.9763 | 0.9763 | 0.917 | 47,763 |
| Jul 08 2024 | 0.95 | 0.0242 | 2.61% | 0.9258 | 1.00 | 0.92 | 22,371 |
| Jul 05 2024 | 0.9258 | -0.0152 | -1.62% | 1.01 | 1.01 | 0.91 | 42,803 |
| Jul 03 2024 | 0.941 | -0.024 | -2.49% | 0.97 | 0.97 | 0.932 | 18,252 |
| Jul 02 2024 | 0.965 | -0.0132 | -1.35% | 1.01 | 1.02 | 0.941 | 42,416 |
| Jul 01 2024 | 0.9782 | -0.0028 | -0.29% | 1.00 | 1.02 | 0.9623 | 21,224 |
| Jun 28 2024 | 0.981 | 0.00 | 0.00% | 0.981 | 0.981 | 0.981 | 0 |
| Jun 27 2024 | 0.981 | -0.049 | -4.76% | 1.03 | 1.07 | 0.9501 | 57,098 |
| Jun 26 2024 | 1.03 | 0.01 | 0.98% | 1.03 | 1.06 | 0.9831 | 79,839 |
| Jun 25 2024 | 1.02 | -0.16 | -13.56% | 1.22 | 1.2399 | 1.01 | 239,789 |
| Jun 24 2024 | 1.18 | 0.21 | 21.03% | 0.9804 | 1.18 | 0.9804 | 670,124 |
| Jun 21 2024 | 0.975 | 0.0124 | 1.29% | 0.95 | 1.10 | 0.95 | 129,344 |
| Jun 20 2024 | 0.9626 | -0.0334 | -3.35% | 1.00 | 1.00 | 0.94 | 62,183 |
| Jun 18 2024 | 0.996 | -0.034 | -3.30% | 1.03 | 1.05 | 0.98 | 101,769 |
| Jun 17 2024 | 1.03 | 0.02 | 1.97% | 1.05 | 1.0501 | 0.97 | 88,359 |
| Jun 14 2024 | 1.0101 | -0.05 | -4.71% | 1.09 | 1.09 | 1.00 | 116,254 |
| Jun 13 2024 | 1.06 | -0.04 | -3.64% | 1.11 | 1.1102 | 1.05 | 49,523 |
| Jun 12 2024 | 1.10 | -0.02 | -1.79% | 1.13 | 1.18 | 1.09 | 51,440 |
| Jun 11 2024 | 1.12 | -0.04 | -3.45% | 1.19 | 1.2466 | 1.08 | 84,022 |
| Jun 10 2024 | 1.16 | -0.08 | -6.45% | 1.23 | 1.25 | 1.12 | 41,285 |
| Jun 07 2024 | 1.24 | 0.04 | 3.33% | 1.16 | 1.25 | 1.12 | 113,705 |
| Jun 06 2024 | 1.20 | -0.03 | -2.44% | 1.23 | 1.25 | 1.11 | 63,907 |
| Jun 05 2024 | 1.23 | -0.08 | -6.11% | 1.24 | 1.25 | 1.18 | 227,164 |
| Jun 04 2024 | 1.31 | -0.09 | -6.43% | 1.44 | 1.44 | 1.26 | 73,074 |
| Jun 03 2024 | 1.40 | -0.01 | -0.71% | 1.46 | 1.46 | 1.35 | 39,570 |
| May 31 2024 | 1.41 | -0.05 | -3.42% | 1.39 | 1.5064 | 1.40 | 99,387 |
| May 30 2024 | 1.46 | 0.17 | 13.18% | 1.33 | 1.51 | 1.16 | 520,140 |
| May 29 2024 | 1.29 | 0.05 | 4.03% | 1.22 | 1.36 | 1.14 | 217,635 |
| May 28 2024 | 1.24 | 0.00 | 0.00% | 1.25 | 1.29 | 1.2101 | 79,273 |
| May 24 2024 | 1.24 | -0.04 | -3.13% | 1.32 | 1.33 | 1.17 | 83,869 |
| May 23 2024 | 1.28 | -0.15 | -10.49% | 1.39 | 1.42 | 1.25 | 138,661 |
| May 22 2024 | 1.43 | 0.07 | 5.15% | 1.34 | 1.45 | 1.32 | 124,245 |
| May 21 2024 | 1.36 | -0.01 | -0.73% | 1.39 | 1.41 | 1.32 | 147,418 |
| May 20 2024 | 1.37 | -0.11 | -7.43% | 1.51 | 1.64 | 1.35 | 672,059 |
| May 17 2024 | 1.48 | -0.04 | -2.63% | 1.54 | 1.5707 | 1.45 | 231,044 |
| May 16 2024 | 1.52 | -0.05 | -3.18% | 1.59 | 1.6699 | 1.50 | 130,941 |
| May 15 2024 | 1.57 | 0.01 | 0.64% | 1.55 | 1.68 | 1.50 | 185,811 |
| May 14 2024 | 1.56 | -0.13 | -7.54% | 1.52 | 1.64 | 1.49 | 188,711 |
| May 13 2024 | 1.6873 | 0.06 | 3.52% | 1.59 | 1.7564 | 1.52 | 271,570 |
| May 10 2024 | 1.63 | -0.07 | -4.12% | 1.63 | 1.75 | 1.53 | 250,479 |
| May 09 2024 | 1.70 | -0.09 | -5.03% | 1.81 | 1.83 | 1.63 | 277,344 |
| May 08 2024 | 1.79 | -0.01 | -0.56% | 1.96 | 1.96 | 1.6601 | 1,335,732 |
| May 07 2024 | 1.80 | -0.62 | -25.62% | 2.14 | 2.20 | 1.75 | 1,507,967 |
| May 06 2024 | 2.42 | -0.45 | -15.68% | 2.72 | 3.21 | 2.27 | 1,328,724 |
| May 03 2024 | 2.87 | 0.21 | 7.89% | 3.59 | 3.61 | 2.35 | 12,255,967 |
| May 02 2024 | 2.66 | -0.94 | -26.11% | 3.70 | 3.70 | 2.50 | 192,698 |
| May 01 2024 | 3.60 | -0.39 | -9.77% | 3.92 | 4.09 | 3.47 | 46,530 |
| Apr 30 2024 | 3.99 | -0.10 | -2.44% | 4.01 | 4.20 | 3.99 | 9,203 |
| Apr 29 2024 | 4.09 | -0.41 | -9.11% | 4.42 | 4.50 | 4.05 | 44,290 |
