Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 17.70 | 0.25 | 1.43% | 17.50 | 17.89 | 17.44 | 7,010,574 |
| Jul 26 2024 | 17.45 | 0.26 | 1.51% | 17.32 | 17.69 | 17.26 | 6,411,750 |
| Jul 25 2024 | 17.19 | 0.01 | 0.06% | 17.20 | 17.53 | 17.03 | 6,302,425 |
| Jul 24 2024 | 17.18 | -0.74 | -4.13% | 17.80 | 17.87 | 17.135 | 9,790,118 |
| Jul 23 2024 | 17.92 | -0.03 | -0.14% | 17.88 | 18.29 | 17.88 | 5,229,419 |
| Jul 22 2024 | 17.945 | 0.09 | 0.48% | 17.86 | 18.015 | 17.69 | 2,522,056 |
| Jul 19 2024 | 17.86 | -0.13 | -0.72% | 17.73 | 17.995 | 17.665 | 5,822,065 |
| Jul 18 2024 | 17.99 | -0.87 | -4.61% | 18.72 | 18.80 | 17.9341 | 5,291,864 |
| Jul 17 2024 | 18.86 | 0.30 | 1.62% | 18.46 | 18.94 | 18.43 | 6,856,222 |
| Jul 16 2024 | 18.56 | 0.25 | 1.37% | 18.36 | 18.675 | 18.10 | 7,090,415 |
| Jul 15 2024 | 18.31 | 0.13 | 0.72% | 18.33 | 18.44 | 18.18 | 6,152,843 |
| Jul 12 2024 | 18.18 | 0.32 | 1.79% | 18.02 | 18.235 | 17.855 | 6,089,304 |
| Jul 11 2024 | 17.86 | -0.02 | -0.11% | 18.26 | 18.26 | 17.755 | 6,484,926 |
| Jul 10 2024 | 17.88 | 0.34 | 1.94% | 17.66 | 17.91 | 17.52 | 6,150,996 |
| Jul 09 2024 | 17.54 | -0.15 | -0.85% | 17.57 | 17.76 | 17.475 | 3,493,514 |
| Jul 08 2024 | 17.69 | 0.21 | 1.20% | 17.60 | 17.75 | 17.50 | 5,499,555 |
| Jul 05 2024 | 17.48 | -0.20 | -1.13% | 17.61 | 17.64 | 17.385 | 7,368,770 |
| Jul 03 2024 | 17.68 | 0.03 | 0.17% | 17.66 | 17.78 | 17.58 | 2,580,640 |
| Jul 02 2024 | 17.65 | 0.02 | 0.11% | 17.675 | 17.72 | 17.53 | 5,385,166 |
| Jul 01 2024 | 17.63 | -0.35 | -1.95% | 17.89 | 18.02 | 17.60 | 4,539,542 |
| Jun 28 2024 | 17.98 | -0.04 | -0.22% | 17.96 | 18.02 | 17.795 | 11,009,584 |
| Jun 27 2024 | 18.02 | 0.16 | 0.90% | 17.85 | 18.02 | 17.75 | 3,896,462 |
| Jun 26 2024 | 17.86 | -0.22 | -1.22% | 17.94 | 18.07 | 17.695 | 8,924,101 |
| Jun 25 2024 | 18.08 | -0.03 | -0.17% | 18.18 | 18.25 | 17.94 | 4,663,305 |
| Jun 24 2024 | 18.11 | -0.22 | -1.20% | 18.34 | 18.48 | 18.095 | 5,542,081 |
| Jun 21 2024 | 18.33 | 0.27 | 1.50% | 18.12 | 18.385 | 17.98 | 11,609,994 |
| Jun 20 2024 | 18.06 | 0.12 | 0.67% | 17.90 | 18.13 | 17.84 | 3,598,552 |
| Jun 18 2024 | 17.94 | -0.02 | -0.11% | 18.00 | 18.1459 | 17.84 | 4,108,074 |
| Jun 17 2024 | 17.96 | 0.14 | 0.79% | 17.79 | 17.99 | 17.70 | 2,819,240 |
| Jun 14 2024 | 17.82 | -0.48 | -2.62% | 18.16 | 18.21 | 17.70 | 5,098,967 |
| Jun 13 2024 | 18.30 | -0.03 | -0.16% | 18.36 | 18.39 | 18.03 | 4,761,044 |
| Jun 12 2024 | 18.33 | 0.36 | 2.00% | 18.35 | 18.535 | 18.23 | 4,939,578 |
| Jun 11 2024 | 17.97 | -0.14 | -0.77% | 18.07 | 18.15 | 17.945 | 5,974,336 |
| Jun 10 2024 | 18.11 | 0.30 | 1.68% | 17.77 | 18.155 | 17.71 | 8,527,651 |
| Jun 07 2024 | 17.81 | -0.17 | -0.95% | 17.79 | 17.90 | 17.69 | 8,116,656 |
| Jun 06 2024 | 17.98 | -0.12 | -0.66% | 18.03 | 18.23 | 17.94 | 5,366,519 |
| Jun 05 2024 | 18.10 | 0.09 | 0.50% | 18.07 | 18.16 | 17.865 | 5,052,488 |
| Jun 04 2024 | 18.01 | -0.14 | -0.77% | 18.04 | 18.28 | 18.00 | 7,804,886 |
| Jun 03 2024 | 18.15 | 0.21 | 1.17% | 18.05 | 18.18 | 17.9425 | 5,599,762 |
| May 31 2024 | 17.94 | 0.13 | 0.73% | 17.85 | 17.98 | 17.73 | 11,097,660 |
| May 30 2024 | 17.81 | 0.02 | 0.11% | 17.93 | 18.01 | 17.72 | 6,600,466 |
| May 29 2024 | 17.79 | -0.38 | -2.09% | 17.99 | 18.015 | 17.54 | 6,964,008 |
| May 28 2024 | 18.17 | -0.13 | -0.71% | 18.32 | 18.39 | 18.00 | 4,400,233 |
| May 24 2024 | 18.30 | 0.15 | 0.83% | 18.28 | 18.41 | 18.17 | 3,388,757 |
| May 23 2024 | 18.15 | -0.26 | -1.41% | 18.50 | 18.52 | 18.095 | 5,326,219 |
| May 22 2024 | 18.41 | 0.07 | 0.38% | 18.36 | 18.57 | 18.31 | 4,439,534 |
| May 21 2024 | 18.34 | -0.04 | -0.22% | 18.34 | 18.44 | 18.22 | 5,474,850 |
| May 20 2024 | 18.38 | -0.04 | -0.22% | 18.47 | 18.50 | 18.32 | 8,417,778 |
| May 17 2024 | 18.42 | -0.33 | -1.76% | 18.87 | 18.87 | 18.275 | 5,608,881 |
| May 16 2024 | 18.75 | 0.27 | 1.46% | 18.54 | 18.805 | 18.42 | 5,558,487 |
| May 15 2024 | 18.48 | -0.05 | -0.27% | 18.71 | 18.76 | 18.42 | 5,730,374 |
| May 14 2024 | 18.53 | 0.08 | 0.43% | 18.50 | 18.65 | 18.48 | 6,038,233 |
| May 13 2024 | 18.45 | 0.11 | 0.60% | 18.52 | 18.64 | 18.35 | 6,099,909 |
| May 10 2024 | 18.34 | -0.08 | -0.43% | 18.45 | 18.50 | 18.20 | 7,459,640 |
| May 09 2024 | 18.42 | 0.19 | 1.04% | 18.23 | 18.49 | 18.09 | 7,730,372 |
| May 08 2024 | 18.23 | -0.49 | -2.62% | 18.63 | 18.71 | 18.195 | 7,320,115 |
| May 07 2024 | 18.72 | -0.05 | -0.27% | 19.04 | 19.11 | 18.64 | 4,814,696 |
| May 06 2024 | 18.77 | 0.12 | 0.64% | 18.82 | 18.90 | 18.64 | 4,266,003 |
| May 03 2024 | 18.65 | 0.20 | 1.08% | 18.60 | 18.84 | 18.43 | 6,342,096 |
| May 02 2024 | 18.45 | -0.39 | -2.07% | 18.98 | 19.145 | 17.78 | 12,142,023 |
| May 01 2024 | 18.84 | -0.03 | -0.16% | 18.79 | 19.26 | 18.79 | 8,893,268 |
