HST Global, Inc. (HSTC)
OTCMKTS · Delayed Price · Currency is USD
0.7000
-0.1300 (-15.66%)
May 26, 2026, 4:00 PM EST
HST Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -15.66% | 183 |
| May 19, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 66.00% | 100 |
| May 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -48.98% | 352 |
| May 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 56.80% | 1,010 |
| May 6, 2026 | 0.45 | 0.63 | 0.45 | 0.63 | 0.63 | -36.87% | 1,000 |
| May 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 367 |
| Apr 28, 2026 | 0.63 | 0.99 | 0.63 | 0.99 | 0.99 | 120.00% | 679 |
| Apr 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -28.00% | 149 |
| Apr 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 100 |
| Apr 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 892.06% | 100 |
| Apr 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -89.92% | 366 |
| Apr 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,100 |
| Mar 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Mar 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 25.00% | 100 |
| Mar 9, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -20.00% | 464 |
| Mar 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 148 |
| Mar 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 25.00% | 300 |
| Feb 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -20.00% | 500 |
| Feb 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Feb 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 2,400 |
| Feb 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -36.87% | 200 |
| Feb 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 88.12% | 150 |
| Feb 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -46.84% | 135 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 100 |
| Jan 30, 2026 | 0.15 | 0.99 | 0.15 | 0.99 | 0.99 | - | 12,310 |
| Dec 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 150 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 200 |
| Dec 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 195 |
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,300 |