Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 550.00 | 0.00 | 0.00% | 560.00 | 560.00 | 550.00 | 18,577 |
| Jul 10 2024 | 550.00 | -2.00 | -0.36% | 544.00 | 550.00 | 544.00 | 20,693 |
| Jul 09 2024 | 552.00 | 4.00 | 0.73% | 550.00 | 560.00 | 548.00 | 22,017 |
| Jul 08 2024 | 548.00 | 18.00 | 3.40% | 548.00 | 550.00 | 540.00 | 19,311 |
| Jul 05 2024 | 530.00 | 2.00 | 0.38% | 530.00 | 530.00 | 530.00 | 26,970 |
| Jul 04 2024 | 528.00 | -18.00 | -3.30% | 534.00 | 538.00 | 528.00 | 5,411 |
| Jul 03 2024 | 546.00 | 6.00 | 1.11% | 548.00 | 550.00 | 540.00 | 12,831 |
| Jul 02 2024 | 540.00 | 8.00 | 1.50% | 540.00 | 540.00 | 540.00 | 580 |
| Jul 01 2024 | 532.00 | -2.00 | -0.37% | 530.00 | 532.00 | 530.00 | 7,422 |
| Jun 28 2024 | 534.00 | -3.00 | -0.56% | 534.00 | 534.00 | 534.00 | 24,554 |
| Jun 27 2024 | 537.00 | 7.00 | 1.32% | 537.00 | 537.00 | 537.00 | 3,802 |
| Jun 26 2024 | 530.00 | -4.00 | -0.75% | 530.00 | 530.00 | 530.00 | 7,224 |
| Jun 25 2024 | 534.00 | -6.00 | -1.11% | 526.00 | 534.00 | 526.00 | 15,563 |
| Jun 24 2024 | 540.00 | 10.00 | 1.89% | 528.00 | 544.00 | 528.00 | 18,714 |
| Jun 21 2024 | 530.00 | -1.00 | -0.19% | 530.00 | 530.00 | 530.00 | 12,552 |
| Jun 20 2024 | 531.00 | -5.00 | -0.93% | 531.00 | 531.00 | 531.00 | 7,128 |
| Jun 19 2024 | 536.00 | 6.00 | 1.13% | 536.00 | 536.00 | 536.00 | 40,675 |
| Jun 18 2024 | 530.00 | 0.00 | 0.00% | 530.00 | 530.00 | 530.00 | 10,583 |
| Jun 17 2024 | 530.00 | 4.00 | 0.76% | 530.00 | 530.00 | 530.00 | 11,839 |
| Jun 14 2024 | 526.00 | -19.00 | -3.49% | 554.00 | 554.00 | 514.00 | 36,125 |
| Jun 13 2024 | 545.00 | 0.00 | 0.00% | 545.00 | 545.00 | 545.00 | 8,879 |
| Jun 12 2024 | 545.00 | 5.00 | 0.93% | 540.00 | 545.00 | 540.00 | 14,958 |
| Jun 11 2024 | 540.00 | -6.00 | -1.10% | 540.00 | 552.00 | 536.00 | 31,664 |
| Jun 10 2024 | 546.00 | -4.00 | -0.73% | 546.00 | 546.00 | 546.00 | 6,730 |
| Jun 07 2024 | 550.00 | -16.00 | -2.83% | 560.00 | 560.00 | 550.00 | 15,808 |
| Jun 06 2024 | 566.00 | 6.00 | 1.07% | 566.00 | 578.00 | 562.00 | 20,751 |
| Jun 05 2024 | 560.00 | -8.00 | -1.41% | 564.00 | 564.00 | 560.00 | 39,353 |
| Jun 04 2024 | 568.00 | 0.00 | 0.00% | 564.00 | 568.00 | 564.00 | 18,059 |
| Jun 03 2024 | 568.00 | 8.00 | 1.43% | 560.00 | 570.00 | 550.00 | 37,108 |
| May 31 2024 | 560.00 | -16.00 | -2.78% | 560.00 | 566.00 | 560.00 | 19,094 |
| May 30 2024 | 576.00 | 16.00 | 2.86% | 568.00 | 576.00 | 568.00 | 18,602 |
| May 29 2024 | 560.00 | -4.00 | -0.71% | 560.00 | 560.00 | 552.00 | 18,645 |
| May 28 2024 | 564.00 | 22.00 | 4.06% | 554.00 | 564.00 | 550.00 | 24,833 |
| May 24 2024 | 542.00 | 0.00 | 0.00% | 542.00 | 542.00 | 542.00 | 34,500 |
| May 23 2024 | 542.00 | -6.00 | -1.09% | 532.00 | 548.00 | 532.00 | 11,486 |
| May 22 2024 | 548.00 | 6.00 | 1.11% | 542.00 | 548.00 | 542.00 | 28,224 |
| May 21 2024 | 542.00 | -2.00 | -0.37% | 536.00 | 548.00 | 536.00 | 20,398 |
| May 20 2024 | 544.00 | -6.00 | -1.09% | 544.00 | 544.00 | 544.00 | 21,910 |
| May 17 2024 | 550.00 | -2.00 | -0.36% | 546.00 | 550.00 | 544.00 | 61,992 |
| May 16 2024 | 552.00 | -10.00 | -1.78% | 580.00 | 580.00 | 548.00 | 25,838 |
| May 15 2024 | 562.00 | 8.00 | 1.44% | 562.00 | 562.00 | 556.00 | 19,073 |
| May 14 2024 | 554.00 | -18.00 | -3.15% | 578.00 | 578.00 | 554.00 | 12,803 |
| May 13 2024 | 572.00 | 10.00 | 1.78% | 578.00 | 578.00 | 572.00 | 14,695 |
| May 10 2024 | 562.00 | -12.00 | -2.09% | 568.00 | 568.00 | 556.00 | 28,302 |
| May 09 2024 | 574.00 | 20.00 | 3.61% | 562.00 | 574.00 | 554.00 | 21,638 |
| May 08 2024 | 554.00 | -6.00 | -1.07% | 568.00 | 578.00 | 554.00 | 21,885 |
| May 07 2024 | 560.00 | -10.00 | -1.75% | 564.00 | 566.00 | 560.00 | 26,138 |
| May 03 2024 | 570.00 | -4.00 | -0.70% | 566.00 | 588.00 | 564.00 | 20,800 |
| May 02 2024 | 574.00 | -6.00 | -1.03% | 574.00 | 574.00 | 574.00 | 17,786 |
| May 01 2024 | 580.00 | 8.00 | 1.40% | 580.00 | 580.00 | 580.00 | 11,251 |
| Apr 30 2024 | 572.00 | 10.00 | 1.78% | 578.00 | 578.00 | 572.00 | 13,919 |
| Apr 29 2024 | 562.00 | 0.00 | 0.00% | 562.00 | 562.00 | 562.00 | 11,372 |
| Apr 26 2024 | 562.00 | 0.00 | 0.00% | 578.00 | 578.00 | 562.00 | 17,304 |
| Apr 25 2024 | 562.00 | -18.00 | -3.10% | 578.00 | 578.00 | 562.00 | 18,640 |
| Apr 24 2024 | 580.00 | 18.00 | 3.20% | 576.00 | 582.00 | 562.00 | 34,284 |
| Apr 23 2024 | 562.00 | 2.00 | 0.36% | 560.00 | 580.00 | 560.00 | 26,946 |
| Apr 22 2024 | 560.00 | 8.00 | 1.45% | 552.00 | 560.00 | 552.00 | 18,621 |
| Apr 19 2024 | 552.00 | -8.00 | -1.43% | 550.00 | 552.00 | 550.00 | 9,067 |
| Apr 18 2024 | 560.00 | -2.00 | -0.36% | 564.00 | 566.00 | 560.00 | 57,153 |
| Apr 17 2024 | 562.00 | 10.00 | 1.81% | 560.00 | 562.00 | 550.00 | 17,920 |
| Apr 16 2024 | 552.00 | -20.00 | -3.50% | 552.00 | 564.00 | 552.00 | 57,983 |
| Apr 15 2024 | 572.00 | 12.00 | 2.14% | 574.00 | 574.00 | 562.00 | 30,887 |
