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

(NY: HSHP )

8.210 -0.240 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2023 4.846 4.904 4.700 4.904 74,610 -0.22(-4.35%)
May 30, 2023 5.165 5.204 4.957 5.127 31,101 -0.15(-2.76%)
May 26, 2023 5.165 5.330 5.136 5.272 9,232 +0.04(+0.74%)
May 25, 2023 4.981 5.466 4.933 5.233 79,509 +0.24(+4.85%)
May 24, 2023 4.991 5.185 4.884 4.991 32,500 -0.43(-7.87%)
May 23, 2023 5.282 5.631 5.204 5.417 83,049 +0.18(+3.52%)
May 22, 2023 5.223 5.277 5.098 5.233 15,038 +0.08(+1.50%)
May 19, 2023 5.253 5.253 5.039 5.156 27,872 -0.16(-2.92%)
May 18, 2023 5.427 5.427 5.238 5.311 12,423 -0.12(-2.14%)
May 17, 2023 5.320 5.631 5.311 5.427 29,209 +0.17(+3.32%)
May 16, 2023 5.272 5.283 5.253 5.253 5,370 +0.00(+0.00%)
May 15, 2023 5.291 5.330 5.136 5.253 134,808 -0.15(-2.69%)
May 12, 2023 5.398 5.398 5.398 5.398 1,525 +0.07(+1.27%)
May 11, 2023 5.524 5.563 5.330 5.330 44,273 -0.15(-2.65%)
May 10, 2023 5.505 5.553 5.388 5.475 81,140 -0.07(-1.22%)
May 09, 2023 5.621 5.621 5.379 5.543 14,861 +0.05(+0.88%)
May 08, 2023 5.631 5.631 5.272 5.495 18,681 -0.14(-2.41%)
May 05, 2023 5.369 5.631 5.369 5.631 24,819 +0.35(+6.61%)
May 04, 2023 5.505 5.505 5.156 5.282 34,167 -0.35(-6.20%)
May 03, 2023 5.398 5.631 5.398 5.631 17,943 +0.22(+4.12%)
May 02, 2023 5.582 5.582 5.369 5.408 28,629 -0.19(-3.46%)
May 01, 2023 5.611 5.611 5.524 5.601 9,396 -0.01(-0.17%)
Apr 28, 2023 5.621 5.621 5.524 5.611 63,265 +0.04(+0.70%)
Apr 27, 2023 5.621 5.621 5.456 5.572 43,464 -0.02(-0.35%)
Apr 26, 2023 5.621 5.621 5.505 5.592 32,315 -0.02(-0.35%)
Apr 25, 2023 5.621 5.621 5.466 5.611 69,259 -0.01(-0.17%)
Apr 24, 2023 5.621 5.747 5.553 5.621 68,023 +0.00(+0.00%)
Apr 21, 2023 5.621 5.621 5.524 5.621 83,868 -0.07(-1.19%)
Apr 20, 2023 5.621 5.689 5.592 5.689 55,856 +0.02(+0.34%)
Apr 19, 2023 5.631 5.669 5.621 5.669 23,880 -0.06(-1.02%)
Apr 18, 2023 5.708 5.727 5.621 5.727 18,395 +0.04(+0.68%)
Apr 17, 2023 5.776 5.776 5.660 5.689 15,122 +0.03(+0.51%)
Apr 14, 2023 5.621 5.669 5.621 5.660 11,068 +0.04(+0.69%)
Apr 13, 2023 5.621 5.669 5.592 5.621 93,635 +0.00(+0.00%)
Apr 12, 2023 5.631 5.631 5.572 5.621 88,227 -0.01(-0.21%)
Apr 11, 2023 5.650 5.669 5.524 5.633 103,068 -0.03(-0.47%)
Apr 10, 2023 5.737 5.887 5.631 5.660 54,261 -0.01(-0.17%)
Apr 06, 2023 5.766 5.804 5.650 5.669 22,669 -0.07(-1.18%)
Apr 05, 2023 5.815 5.815 5.737 5.737 9,331 -0.03(-0.50%)
Apr 04, 2023 5.815 5.815 5.698 5.766 20,372 -0.15(-2.46%)
Apr 03, 2023 5.621 6.299 5.621 5.912 87,555 +0.29(+5.17%)
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.