Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: HSTR )

0.2800 -0.0100 (-3.45%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 16, 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 (%)
Apr 15, 2024 0.3000 0.3200 0.2850 0.2900 216,111 +0.00(+0.00%)
Apr 12, 2024 0.3050 0.3200 0.2900 0.2900 453,079 -0.02(-4.92%)
Apr 11, 2024 0.3200 0.3200 0.2900 0.3050 316,546 +0.00(+0.00%)
Apr 10, 2024 0.3150 0.3250 0.3000 0.3050 492,360 -0.03(-7.58%)
Apr 09, 2024 0.2950 0.3300 0.2950 0.3300 625,591 +0.04(+11.86%)
Apr 08, 2024 0.3000 0.3000 0.2700 0.2950 221,352 +0.00(+0.00%)
Apr 05, 2024 0.2950 0.3150 0.2900 0.2950 217,867 +0.01(+1.72%)
Apr 04, 2024 0.2800 0.3000 0.2750 0.2900 527,519 +0.01(+3.57%)
Apr 03, 2024 0.2700 0.2800 0.2600 0.2800 294,705 +0.02(+5.66%)
Apr 02, 2024 0.2450 0.2650 0.2450 0.2650 2,511,297 +0.02(+8.16%)
Apr 01, 2024 0.2500 0.2500 0.2450 0.2450 37,577 +0.00(+0.00%)
Mar 28, 2024 0.2450 0 +0.02(+8.89%)
Mar 27, 2024 0.2200 0.2250 0.2200 0.2250 6,500 +0.01(+2.27%)
Mar 26, 2024 0.2250 0.2250 0.2150 0.2200 200,993 -0.01(-2.22%)
Mar 25, 2024 0.2200 0.2300 0.2200 0.2250 240,665 -0.01(-6.25%)
Mar 22, 2024 0.2400 0.2400 0.2300 0.2400 86,750 -0.01(-2.04%)
Mar 21, 2024 0.2400 0.2450 0.2400 0.2450 74,500 +0.01(+2.08%)
Mar 20, 2024 0.2400 0.2400 0.2400 0.2400 4,166 +0.01(+4.35%)
Mar 19, 2024 0.2450 0.2450 0.2300 0.2300 117,550 -0.01(-4.17%)
Mar 18, 2024 0.2550 0.2550 0.2400 0.2400 264,800 -0.02(-5.88%)
Mar 15, 2024 0.2550 0.2550 0.2500 0.2550 24,250 +0.02(+6.25%)
Mar 14, 2024 0.2500 0.2500 0.2400 0.2400 74,500 -0.01(-4.00%)
Mar 13, 2024 0.2550 0.2550 0.2450 0.2500 184,500 -0.01(-3.85%)
Mar 12, 2024 0.2600 0.2600 0.2350 0.2600 327,326 +0.00(+0.00%)
Mar 11, 2024 0.2700 0.2700 0.2550 0.2600 345,094 +0.01(+1.96%)
Mar 08, 2024 0.2250 0.2700 0.2200 0.2550 391,777 +0.04(+15.91%)
Mar 07, 2024 0.2200 0.2300 0.2200 0.2200 25,400 -0.01(-4.35%)
Mar 06, 2024 0.2150 0.2300 0.2150 0.2300 103,000 +0.02(+6.98%)
Mar 05, 2024 0.2350 0.2350 0.2100 0.2150 294,371 -0.01(-2.27%)
Mar 04, 2024 0.1900 0.2250 0.1850 0.2200 364,945 +0.02(+12.82%)
Mar 01, 2024 0.1950 0.2100 0.1900 0.1950 140,029 +0.00(+0.00%)
Feb 29, 2024 0.1950 0.1950 0.1800 0.1950 132,800 +0.01(+2.63%)
Feb 28, 2024 0.1950 0.1950 0.1900 0.1900 4,300 +0.01(+2.70%)
Feb 27, 2024 0.1800 0.1930 0.1750 0.1850 120,000 +0.01(+2.78%)
Feb 26, 2024 0.2000 0.2000 0.1780 0.1800 353,488 -0.02(-10.00%)
Feb 23, 2024 0.2000 0.2050 0.1930 0.2000 119,618 -0.01(-4.76%)
Feb 22, 2024 0.2000 0.2100 0.1950 0.2100 137,780 +0.01(+5.00%)
Feb 21, 2024 0.2050 0.2050 0.2000 0.2000 89,753 -0.01(-4.76%)
Feb 20, 2024 0.2150 0.2150 0.2050 0.2100 130,438 -0.01(-2.33%)
Feb 16, 2024 0.2150 0 +0.01(+2.38%)
Feb 15, 2024 0.2050 0.2100 0.2050 0.2100 7,003 +0.01(+2.44%)
Feb 14, 2024 0.2050 0.2150 0.2050 0.2050 204,550 -0.01(-2.38%)
Feb 13, 2024 0.2200 0.2200 0.2050 0.2100 176,055 -0.01(-4.55%)
Feb 12, 2024 0.2200 0.2200 0.2150 0.2200 132,056 +0.00(+0.00%)
Feb 09, 2024 0.2300 0.2300 0.2200 0.2200 291,230 -0.01(-4.35%)
Feb 08, 2024 0.2300 0.2350 0.2200 0.2300 110,309 +0.00(+0.00%)
Feb 07, 2024 0.2400 0.2400 0.2200 0.2300 191,000 +0.00(+0.00%)
Feb 06, 2024 0.2400 0.2400 0.2300 0.2300 169,750 -0.02(-8.00%)
Feb 05, 2024 0.2250 0.2500 0.2250 0.2500 47,010 +0.01(+2.04%)
Feb 02, 2024 0.2550 0.2550 0.2350 0.2450 60,968 -0.01(-2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.