Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HNSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 11.877 | 0.02 | 0.14% | 11.948 | 11.993 | 11.834 | 6,619 |
| Jul 25 2024 | 11.86 | -0.35 | -2.83% | 11.852 | 11.936 | 11.544 | 194,792 |
| Jul 24 2024 | 12.205 | -0.45 | -3.53% | 12.205 | 12.205 | 12.205 | 7,927 |
| Jul 23 2024 | 12.652 | 0.16 | 1.30% | 12.674 | 12.688 | 12.582 | 26,517 |
| Jul 22 2024 | 12.49 | 0.06 | 0.50% | 12.346 | 12.636 | 12.322 | 60,004 |
| Jul 19 2024 | 12.428 | -0.02 | -0.18% | 12.618 | 12.711 | 12.416 | 8,636 |
| Jul 18 2024 | 12.45 | -0.47 | -3.67% | 12.784 | 12.89 | 12.426 | 32,374 |
| Jul 17 2024 | 12.924 | -0.65 | -4.77% | 13.142 | 13.153 | 12.845 | 38,363 |
| Jul 16 2024 | 13.571 | -0.10 | -0.70% | 13.572 | 13.659 | 13.461 | 28,924 |
| Jul 15 2024 | 13.666 | -0.03 | -0.21% | 13.65 | 13.731 | 13.627 | 8,236 |
| Jul 12 2024 | 13.695 | 0.04 | 0.26% | 13.488 | 13.745 | 13.46 | 47,450 |
| Jul 11 2024 | 13.66 | -0.30 | -2.16% | 14.064 | 14.087 | 13.66 | 20,194 |
| Jul 10 2024 | 13.961 | 0.20 | 1.46% | 13.85 | 13.989 | 13.83 | 37,221 |
| Jul 09 2024 | 13.76 | 0.05 | 0.39% | 13.848 | 13.848 | 13.752 | 18,189 |
| Jul 08 2024 | 13.706 | 0.19 | 1.38% | 13.71 | 13.73 | 13.636 | 18,966 |
| Jul 05 2024 | 13.519 | 0.00 | -0.01% | 13.59 | 13.648 | 13.451 | 13,909 |
| Jul 04 2024 | 13.52 | 0.05 | 0.35% | 13.54 | 13.554 | 13.514 | 8,352 |
| Jul 03 2024 | 13.473 | 0.26 | 1.98% | 13.426 | 13.491 | 13.419 | 10,485 |
| Jul 02 2024 | 13.212 | 0.08 | 0.59% | 13.168 | 13.282 | 13.105 | 12,538 |
| Jul 01 2024 | 13.134 | -0.22 | -1.65% | 13.222 | 13.267 | 13.001 | 13,385 |
| Jun 28 2024 | 13.354 | 0.23 | 1.78% | 13.222 | 13.499 | 13.215 | 15,717 |
| Jun 27 2024 | 13.12 | -0.07 | -0.50% | 13.242 | 13.259 | 13.12 | 38,915 |
| Jun 26 2024 | 13.186 | 0.03 | 0.21% | 13.196 | 13.196 | 13.165 | 7,993 |
| Jun 25 2024 | 13.158 | 0.03 | 0.21% | 13.054 | 13.158 | 12.946 | 14,583 |
| Jun 24 2024 | 13.131 | -0.34 | -2.49% | 13.466 | 13.466 | 13.069 | 25,691 |
| Jun 21 2024 | 13.467 | -0.31 | -2.28% | 13.636 | 13.644 | 13.304 | 21,109 |
| Jun 20 2024 | 13.781 | -0.02 | -0.14% | 13.936 | 13.959 | 13.672 | 14,308 |
| Jun 19 2024 | 13.801 | 0.04 | 0.28% | 13.828 | 13.846 | 13.787 | 8,998 |
| Jun 18 2024 | 13.762 | 0.30 | 2.19% | 13.76 | 13.782 | 13.641 | 41,758 |
| Jun 17 2024 | 13.467 | 0.12 | 0.88% | 13.508 | 13.533 | 13.385 | 12,982 |
| Jun 14 2024 | 13.349 | 0.05 | 0.35% | 13.349 | 13.349 | 13.349 | 21,326 |
| Jun 13 2024 | 13.302 | 0.15 | 1.13% | 13.302 | 13.302 | 13.302 | 13,667 |
| Jun 12 2024 | 13.154 | 0.33 | 2.60% | 13.166 | 13.173 | 13.103 | 18,322 |
| Jun 11 2024 | 12.821 | -0.08 | -0.64% | 12.836 | 12.865 | 12.732 | 6,924 |
| Jun 10 2024 | 12.904 | 0.15 | 1.19% | 12.738 | 12.909 | 12.663 | 21,239 |
| Jun 07 2024 | 12.752 | 0.03 | 0.25% | 12.764 | 12.882 | 12.628 | 19,595 |
| Jun 06 2024 | 12.72 | 0.06 | 0.45% | 12.864 | 12.886 | 12.65 | 14,307 |
| Jun 05 2024 | 12.663 | 0.44 | 3.59% | 12.406 | 12.687 | 12.384 | 28,072 |
| Jun 04 2024 | 12.224 | -0.05 | -0.40% | 12.222 | 12.238 | 12.199 | 3,987 |
| Jun 03 2024 | 12.273 | 0.11 | 0.93% | 12.273 | 12.273 | 12.273 | 11,919 |
| May 31 2024 | 12.16 | -0.31 | -2.45% | 12.35 | 12.467 | 12.13 | 11,507 |
| May 30 2024 | 12.466 | -0.11 | -0.91% | 12.516 | 12.533 | 12.412 | 54,528 |
| May 29 2024 | 12.58 | -0.12 | -0.98% | 12.58 | 12.58 | 12.58 | 6,540 |
| May 28 2024 | 12.704 | 0.16 | 1.24% | 12.67 | 12.726 | 12.548 | 11,314 |
| May 24 2024 | 12.548 | 0.04 | 0.29% | 12.558 | 12.574 | 12.544 | 36,889 |
| May 23 2024 | 12.512 | 0.18 | 1.43% | 12.432 | 12.52 | 12.40 | 29,819 |
| May 22 2024 | 12.335 | 0.10 | 0.78% | 12.24 | 12.344 | 12.229 | 20,877 |
| May 21 2024 | 12.239 | -0.03 | -0.24% | 12.286 | 12.311 | 12.134 | 11,352 |
| May 20 2024 | 12.269 | 0.10 | 0.85% | 12.132 | 12.28 | 12.102 | 14,595 |
| May 17 2024 | 12.166 | -0.15 | -1.23% | 12.168 | 12.257 | 12.14 | 11,635 |
| May 16 2024 | 12.318 | 0.19 | 1.58% | 12.178 | 12.34 | 12.178 | 38,393 |
| May 15 2024 | 12.126 | 0.19 | 1.57% | 12.13 | 12.143 | 12.122 | 9,577 |
| May 14 2024 | 11.939 | 0.08 | 0.67% | 11.939 | 11.939 | 11.939 | 417,998 |
| May 13 2024 | 11.86 | 0.00 | 0.03% | 11.858 | 11.881 | 11.788 | 18,407 |
| May 10 2024 | 11.856 | 0.12 | 1.04% | 11.792 | 11.932 | 11.785 | 16,279 |
| May 09 2024 | 11.734 | -0.02 | -0.13% | 11.73 | 11.813 | 11.665 | 14,278 |
| May 08 2024 | 11.749 | -0.09 | -0.75% | 11.712 | 11.833 | 11.695 | 7,089 |
| May 07 2024 | 11.838 | 0.31 | 2.64% | 11.788 | 11.846 | 11.738 | 13,996 |
| May 03 2024 | 11.533 | 0.27 | 2.43% | 11.514 | 11.533 | 11.494 | 7,430 |
| May 02 2024 | 11.259 | 0.12 | 1.07% | 11.212 | 11.287 | 11.181 | 11,934 |
| May 01 2024 | 11.14 | -0.39 | -3.42% | 11.32 | 11.34 | 11.127 | 7,989 |
| Apr 30 2024 | 11.534 | -0.03 | -0.29% | 11.534 | 11.534 | 11.534 | 6,403 |
