Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HSHP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21 2025 | 4.91 | -0.05 | -1.01% | 4.94 | 4.98 | 4.8635 | 106,446 |
| Jan 17 2025 | 4.96 | -0.04 | -0.80% | 4.95 | 5.09 | 4.90 | 128,997 |
| Jan 16 2025 | 5.00 | -0.19 | -3.66% | 5.04 | 5.12 | 4.99 | 151,988 |
| Jan 15 2025 | 5.19 | 0.04 | 0.78% | 5.19 | 5.24 | 5.04 | 174,013 |
| Jan 14 2025 | 5.15 | 0.14 | 2.79% | 5.10 | 5.22 | 5.02 | 231,263 |
| Jan 13 2025 | 5.01 | -0.15 | -2.91% | 5.03 | 5.07 | 4.92 | 132,160 |
| Jan 10 2025 | 5.16 | 0.23 | 4.67% | 5.18 | 5.22 | 5.1186 | 155,453 |
| Jan 08 2025 | 4.93 | 0.04 | 0.82% | 4.89 | 4.98 | 4.83 | 198,282 |
| Jan 07 2025 | 4.89 | 0.07 | 1.45% | 4.81 | 4.94 | 4.81 | 107,592 |
| Jan 06 2025 | 4.82 | -0.17 | -3.41% | 4.98 | 4.98 | 4.79 | 134,919 |
| Jan 03 2025 | 4.99 | -0.08 | -1.58% | 5.10 | 5.10 | 4.98 | 74,990 |
| Jan 02 2025 | 5.07 | 0.21 | 4.32% | 5.12 | 5.256 | 5.02 | 152,302 |
| Dec 31 2024 | 4.86 | 0.02 | 0.41% | 4.80 | 4.89 | 4.752 | 72,494 |
| Dec 30 2024 | 4.84 | -0.01 | -0.21% | 4.84 | 4.84 | 4.762 | 55,298 |
| Dec 27 2024 | 4.85 | 0.00 | 0.00% | 4.93 | 4.97 | 4.79 | 121,288 |
| Dec 26 2024 | 4.85 | -0.02 | -0.41% | 4.90 | 4.9299 | 4.80 | 78,757 |
| Dec 24 2024 | 4.87 | 0.08 | 1.67% | 4.79 | 4.87 | 4.70 | 28,704 |
| Dec 23 2024 | 4.79 | 0.19 | 4.13% | 4.72 | 4.81 | 4.72 | 117,726 |
| Dec 20 2024 | 4.60 | -0.08 | -1.71% | 4.56 | 4.7385 | 4.54 | 251,181 |
| Dec 19 2024 | 4.68 | -0.01 | -0.21% | 4.72 | 4.7299 | 4.63 | 115,181 |
| Dec 18 2024 | 4.69 | -0.18 | -3.70% | 4.78 | 4.88 | 4.67 | 137,216 |
| Dec 17 2024 | 4.87 | -0.05 | -1.02% | 4.79 | 4.91 | 4.79 | 173,192 |
| Dec 16 2024 | 4.92 | -0.17 | -3.34% | 4.90 | 4.97 | 4.84 | 228,008 |
| Dec 13 2024 | 5.09 | -0.01 | -0.20% | 5.02 | 5.1285 | 4.98 | 121,829 |
| Dec 12 2024 | 5.10 | -0.11 | -2.11% | 5.07 | 5.13 | 5.0251 | 169,230 |
| Dec 11 2024 | 5.21 | -0.21 | -3.87% | 5.31 | 5.33 | 5.07 | 341,094 |
| Dec 10 2024 | 5.42 | -0.07 | -1.28% | 5.48 | 5.49 | 5.39 | 87,520 |
| Dec 09 2024 | 5.49 | 0.06 | 1.10% | 5.52 | 5.57 | 5.45 | 121,187 |
| Dec 06 2024 | 5.43 | -0.15 | -2.69% | 5.58 | 5.58 | 5.31 | 155,066 |
| Dec 05 2024 | 5.58 | 0.04 | 0.72% | 5.57 | 5.615 | 5.50 | 204,622 |
| Dec 04 2024 | 5.54 | -0.35 | -5.94% | 5.76 | 5.76 | 5.45 | 186,140 |
| Dec 03 2024 | 5.89 | 0.35 | 6.32% | 5.80 | 5.99 | 5.75 | 354,584 |
| Dec 02 2024 | 5.54 | -0.67 | -10.79% | 5.65 | 5.765 | 5.51 | 551,580 |
| Nov 29 2024 | 6.21 | -0.16 | -2.51% | 6.27 | 6.33 | 6.20 | 61,600 |
| Nov 27 2024 | 6.37 | -0.14 | -2.15% | 6.37 | 6.47 | 6.33 | 67,181 |
| Nov 26 2024 | 6.51 | -0.22 | -3.27% | 6.65 | 6.69 | 6.51 | 63,896 |
| Nov 25 2024 | 6.73 | -0.19 | -2.75% | 6.89 | 6.92 | 6.67 | 82,706 |
| Nov 22 2024 | 6.92 | 0.01 | 0.14% | 6.94 | 6.99 | 6.89 | 40,325 |
| Nov 21 2024 | 6.91 | -0.24 | -3.36% | 6.97 | 6.97 | 6.798 | 137,128 |
| Nov 20 2024 | 7.15 | -0.02 | -0.28% | 7.21 | 7.227 | 7.035 | 54,085 |
| Nov 19 2024 | 7.17 | -0.10 | -1.38% | 7.10 | 7.225 | 7.08 | 64,811 |
| Nov 18 2024 | 7.27 | -0.02 | -0.27% | 7.26 | 7.35 | 7.16 | 108,802 |
| Nov 15 2024 | 7.29 | 0.01 | 0.14% | 7.43 | 7.43 | 7.19 | 129,346 |
| Nov 14 2024 | 7.28 | 0.20 | 2.82% | 7.20 | 7.38 | 7.20 | 165,880 |
| Nov 13 2024 | 7.08 | -0.18 | -2.48% | 7.15 | 7.21 | 7.08 | 134,983 |
| Nov 12 2024 | 7.26 | 0.03 | 0.41% | 7.36 | 7.36 | 7.20 | 170,429 |
| Nov 11 2024 | 7.23 | 0.11 | 1.54% | 7.24 | 7.2483 | 7.12 | 134,456 |
| Nov 08 2024 | 7.12 | 0.02 | 0.28% | 7.28 | 7.295 | 7.04 | 85,858 |
| Nov 07 2024 | 7.10 | 0.08 | 1.14% | 7.18 | 7.31 | 7.05 | 133,383 |
| Nov 06 2024 | 7.02 | -0.08 | -1.13% | 6.82 | 7.10 | 6.791 | 212,910 |
| Nov 05 2024 | 7.10 | 0.30 | 4.41% | 6.97 | 7.21 | 6.97 | 172,203 |
| Nov 04 2024 | 6.80 | 0.17 | 2.56% | 6.66 | 6.83 | 6.655 | 105,550 |
| Nov 01 2024 | 6.63 | 0.07 | 1.07% | 6.64 | 6.68 | 6.56 | 71,049 |
| Oct 31 2024 | 6.56 | -0.03 | -0.46% | 6.62 | 6.64 | 6.5143 | 82,040 |
| Oct 30 2024 | 6.59 | -0.13 | -1.93% | 6.70 | 6.70 | 6.59 | 61,263 |
| Oct 29 2024 | 6.72 | 0.29 | 4.51% | 6.66 | 6.72 | 6.55 | 145,838 |
| Oct 28 2024 | 6.43 | -0.18 | -2.72% | 6.55 | 6.55 | 6.42 | 73,450 |
| Oct 25 2024 | 6.61 | -0.03 | -0.45% | 6.74 | 6.80 | 6.61 | 57,120 |
| Oct 24 2024 | 6.64 | -0.02 | -0.30% | 6.64 | 6.70 | 6.60 | 87,244 |
