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

(NY: HSHP )

9.530 +0.080 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 6.060 6.150 5.980 6.030 256,676 +0.03(+0.50%)
Jul 28, 2023 5.780 6.000 5.770 6.000 111,088 +0.14(+2.39%)
Jul 27, 2023 5.920 5.920 5.780 5.860 32,781 +0.04(+0.69%)
Jul 26, 2023 5.880 5.880 5.760 5.820 25,855 -0.08(-1.36%)
Jul 25, 2023 5.630 5.945 5.630 5.900 31,300 +0.19(+3.33%)
Jul 24, 2023 5.750 5.765 5.635 5.710 24,658 -0.16(-2.73%)
Jul 21, 2023 5.840 5.890 5.745 5.870 35,708 +0.01(+0.17%)
Jul 20, 2023 5.710 6.030 5.620 5.860 55,369 +0.28(+5.02%)
Jul 19, 2023 5.690 5.690 5.460 5.580 23,323 -0.09(-1.59%)
Jul 18, 2023 5.570 5.740 5.540 5.670 32,583 +0.07(+1.25%)
Jul 17, 2023 5.510 5.650 5.340 5.600 55,813 +0.11(+2.00%)
Jul 14, 2023 5.700 5.700 5.470 5.490 23,747 -0.28(-4.85%)
Jul 13, 2023 5.810 5.810 5.650 5.770 16,278 +0.04(+0.70%)
Jul 12, 2023 5.800 5.800 5.710 5.730 44,451 -0.06(-1.04%)
Jul 11, 2023 5.500 5.825 5.460 5.790 96,357 +0.40(+7.42%)
Jul 10, 2023 5.340 5.440 5.340 5.390 14,259 +0.01(+0.19%)
Jul 07, 2023 5.260 5.380 5.210 5.380 25,551 +0.22(+4.26%)
Jul 06, 2023 5.370 5.390 5.140 5.160 126,311 -0.26(-4.80%)
Jul 05, 2023 5.320 5.610 5.320 5.420 143,097 -0.17(-3.04%)
Jul 03, 2023 5.560 5.640 5.500 5.590 61,844 +0.03(+0.54%)
Jun 30, 2023 5.370 5.577 5.370 5.560 72,631 +0.23(+4.32%)
Jun 29, 2023 5.250 5.411 5.220 5.330 194,288 -0.14(-2.56%)
Jun 28, 2023 5.300 5.520 5.200 5.470 179,281 +0.00(+0.00%)
Jun 27, 2023 5.590 5.700 5.460 5.470 166,547 -0.19(-3.36%)
Jun 26, 2023 5.870 6.000 5.550 5.660 270,566 -0.68(-10.73%)
Jun 23, 2023 5.800 6.610 5.720 6.340 3,095,370 +0.26(+4.28%)
Jun 22, 2023 5.690 6.120 5.610 6.080 315,039 +0.38(+6.67%)
Jun 21, 2023 5.540 5.770 5.540 5.700 259,250 -0.09(-1.55%)
Jun 20, 2023 5.690 5.920 5.570 5.790 119,726 -0.15(-2.53%)
Jun 16, 2023 5.830 6.050 5.800 5.940 106,839 -0.06(-1.00%)
Jun 15, 2023 5.720 6.220 5.700 6.000 146,765 +0.32(+5.63%)
Jun 14, 2023 5.510 5.760 5.510 5.680 81,686 -0.06(-1.05%)
Jun 13, 2023 5.550 5.850 5.460 5.740 72,345 +0.08(+1.41%)
Jun 12, 2023 5.450 5.830 5.430 5.660 69,144 +0.08(+1.43%)
Jun 09, 2023 5.590 5.700 5.500 5.580 89,095 -0.22(-3.79%)
Jun 08, 2023 5.700 5.850 5.300 5.800 234,484 -0.01(-0.17%)
Jun 07, 2023 5.550 5.810 5.510 5.810 109,239 +0.01(+0.17%)
Jun 06, 2023 5.260 5.800 5.200 5.800 106,503 +0.38(+7.01%)
Jun 05, 2023 5.390 5.590 5.200 5.420 101,115 +0.05(+0.93%)
Jun 02, 2023 5.130 5.600 5.100 5.370 47,300 +0.23(+4.47%)
Jun 01, 2023 5.000 5.365 4.905 5.140 30,043 +0.08(+1.58%)
May 31, 2023 5.000 5.060 4.850 5.060 72,306 -0.23(-4.35%)
May 30, 2023 5.330 5.370 5.115 5.290 30,141 -0.15(-2.76%)
May 26, 2023 5.330 5.500 5.300 5.440 8,947 +0.04(+0.74%)
May 25, 2023 5.140 5.640 5.090 5.400 77,053 +0.25(+4.85%)
May 24, 2023 5.150 5.350 5.040 5.150 31,497 -0.44(-7.87%)
May 23, 2023 5.450 5.810 5.370 5.590 80,484 +0.19(+3.52%)
May 22, 2023 5.390 5.445 5.260 5.400 14,574 +0.08(+1.50%)
May 19, 2023 5.420 5.420 5.200 5.320 27,012 -0.16(-2.92%)
May 18, 2023 5.600 5.600 5.405 5.480 12,040 -0.12(-2.14%)
May 17, 2023 5.490 5.810 5.480 5.600 28,307 +0.18(+3.32%)
May 16, 2023 5.440 5.451 5.420 5.420 5,205 +0.00(+0.00%)
May 15, 2023 5.460 5.500 5.300 5.420 130,644 -0.15(-2.69%)
May 12, 2023 5.570 5.570 5.570 5.570 1,478 +0.07(+1.27%)
May 11, 2023 5.700 5.740 5.500 5.500 42,906 -0.15(-2.65%)
May 10, 2023 5.680 5.730 5.560 5.650 78,634 -0.07(-1.22%)
May 09, 2023 5.800 5.800 5.550 5.720 14,402 +0.05(+0.88%)
May 08, 2023 5.810 5.810 5.440 5.670 18,104 -0.14(-2.41%)
May 05, 2023 5.540 5.810 5.540 5.810 24,053 +0.36(+6.61%)
May 04, 2023 5.680 5.680 5.320 5.450 33,112 -0.36(-6.20%)
May 03, 2023 5.570 5.810 5.570 5.810 17,389 +0.23(+4.12%)
May 02, 2023 5.760 5.760 5.540 5.580 27,745 -0.20(-3.46%)
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.