Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: HSHP )

8.560 -0.020 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 8.460 8.580 8.400 8.560 57,910 -0.02(-0.23%)
Sep 26, 2024 8.490 8.609 8.433 8.580 83,437 +0.17(+2.02%)
Sep 25, 2024 8.370 8.530 8.285 8.410 134,245 -0.12(-1.41%)
Sep 24, 2024 8.530 8.560 8.320 8.530 77,581 +0.28(+3.39%)
Sep 23, 2024 8.120 8.330 8.120 8.250 50,540 +0.04(+0.49%)
Sep 20, 2024 8.310 8.340 8.170 8.210 220,709 -0.24(-2.84%)
Sep 19, 2024 8.210 8.490 8.180 8.450 95,693 +0.48(+6.02%)
Sep 18, 2024 7.980 8.165 7.940 7.970 151,253 -0.05(-0.62%)
Sep 17, 2024 7.890 8.100 7.810 8.020 179,770 +0.08(+1.01%)
Sep 16, 2024 7.810 7.960 7.730 7.940 81,261 +0.29(+3.79%)
Sep 13, 2024 7.630 7.665 7.512 7.650 89,568 +0.21(+2.82%)
Sep 12, 2024 7.300 7.520 7.300 7.440 56,558 +0.31(+4.35%)
Sep 11, 2024 7.140 7.190 7.075 7.130 33,783 +0.00(+0.00%)
Sep 10, 2024 7.300 7.300 7.010 7.130 65,591 -0.11(-1.52%)
Sep 09, 2024 7.210 7.410 7.210 7.240 86,656 -0.10(-1.36%)
Sep 06, 2024 7.330 7.520 7.330 7.340 177,256 +0.16(+2.23%)
Sep 05, 2024 7.340 7.340 7.140 7.180 91,327 -0.19(-2.58%)
Sep 04, 2024 7.340 7.460 7.280 7.370 51,787 +0.04(+0.55%)
Sep 03, 2024 7.460 7.485 7.290 7.330 293,587 -0.36(-4.68%)
Aug 30, 2024 7.480 7.730 7.480 7.690 85,526 -0.06(-0.77%)
Aug 29, 2024 7.640 7.830 7.620 7.750 122,063 +0.22(+2.92%)
Aug 28, 2024 7.460 7.630 7.420 7.530 88,775 -0.11(-1.44%)
Aug 27, 2024 7.560 7.700 7.510 7.640 90,126 -0.02(-0.26%)
Aug 26, 2024 7.520 7.835 7.500 7.660 156,738 +0.11(+1.46%)
Aug 23, 2024 7.410 7.570 7.350 7.550 116,549 +0.09(+1.21%)
Aug 22, 2024 7.440 7.620 7.440 7.460 103,998 +0.07(+0.95%)
Aug 21, 2024 7.400 7.430 7.300 7.390 43,709 +0.11(+1.51%)
Aug 20, 2024 7.260 7.356 7.230 7.280 70,382 +0.05(+0.69%)
Aug 19, 2024 7.290 7.460 7.230 7.230 111,000 -0.33(-4.37%)
Aug 16, 2024 7.620 7.725 7.480 7.560 53,835 -0.15(-1.95%)
Aug 15, 2024 7.571 7.839 7.541 7.710 85,805 -0.04(-0.51%)
Aug 14, 2024 7.799 7.859 7.690 7.750 57,894 -0.07(-0.89%)
Aug 13, 2024 7.740 7.839 7.591 7.819 50,586 +0.15(+1.94%)
Aug 12, 2024 7.770 7.779 7.512 7.670 153,763 +0.25(+3.34%)
Aug 09, 2024 7.611 7.621 7.412 7.422 62,229 -0.10(-1.32%)
Aug 08, 2024 7.641 7.650 7.442 7.521 63,037 +0.09(+1.20%)
Aug 07, 2024 7.581 7.621 7.402 7.432 78,589 +0.21(+2.88%)
Aug 06, 2024 7.134 7.311 7.134 7.224 57,798 +0.01(+0.14%)
Aug 05, 2024 7.055 7.224 6.986 7.214 153,617 -0.13(-1.76%)
Aug 02, 2024 7.442 7.525 7.333 7.343 176,419 -0.38(-4.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.