SGX:HST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.77	0.77	0.76	0.76	-	0.80%	1,903,935
Mar 31, 2026	0.75	0.76	0.75	0.75	0.75	-0.79%	5,641,586
Mar 30, 2026	0.76	0.76	0.75	0.76	0.76	-1.82%	4,984,302
Mar 27, 2026	0.76	0.78	0.76	0.77	0.77	0.78%	1,974,745
Mar 26, 2026	0.79	0.79	0.76	0.77	0.77	-2.80%	3,462,763
Mar 25, 2026	0.77	0.79	0.77	0.79	0.79	2.34%	4,553,950
Mar 24, 2026	0.77	0.77	0.75	0.77	0.77	2.12%	4,145,701
Mar 23, 2026	0.77	0.77	0.75	0.75	0.75	-3.59%	11,008,870
Mar 20, 2026	0.80	0.80	0.77	0.78	0.78	-2.25%	8,446,462
Mar 19, 2026	0.80	0.81	0.79	0.80	0.80	-1.84%	3,013,160
Mar 18, 2026	0.82	0.82	0.81	0.81	0.81	-0.12%	1,975,808
Mar 17, 2026	0.82	0.83	0.81	0.82	0.82	0.12%	4,182,266
Mar 16, 2026	0.80	0.82	0.79	0.81	0.81	2.13%	3,753,095
Mar 13, 2026	0.80	0.80	0.79	0.80	0.80	-0.50%	3,570,702
Mar 12, 2026	0.80	0.81	0.79	0.80	0.80	-	2,200,360
Mar 11, 2026	0.81	0.81	0.80	0.80	0.80	-0.25%	2,287,894
Mar 10, 2026	0.80	0.80	0.79	0.80	0.80	1.90%	3,527,844
Mar 9, 2026	0.77	0.79	0.76	0.79	0.79	-0.25%	5,874,541
Mar 6, 2026	0.77	0.80	0.76	0.79	0.79	2.73%	4,836,124
Mar 5, 2026	0.78	0.79	0.76	0.77	0.77	-0.13%	4,647,824
Mar 4, 2026	0.78	0.78	0.76	0.77	0.77	-0.77%	5,974,581
Mar 3, 2026	0.80	0.80	0.78	0.78	0.78	-2.14%	8,236,252
Mar 2, 2026	0.81	0.81	0.79	0.79	0.79	-2.70%	10,215,900
Feb 27, 2026	0.81	0.82	0.81	0.82	0.82	0.49%	4,287,940
Feb 26, 2026	0.84	0.84	0.81	0.81	0.81	-3.34%	13,485,950
Feb 25, 2026	0.84	0.85	0.83	0.84	0.84	-0.24%	4,071,921
Feb 24, 2026	0.85	0.85	0.83	0.84	0.84	-0.94%	5,715,512
Feb 23, 2026	0.84	0.86	0.84	0.85	0.85	2.41%	5,849,179
Feb 20, 2026	0.85	0.85	0.83	0.83	0.83	-2.93%	9,219,396
Feb 19, 2026	0.85	0.86	0.85	0.85	0.85	0.95%	1,331,555
Feb 16, 2026	0.85	0.85	0.83	0.85	0.85	-	3,640,864
Feb 13, 2026	0.84	0.85	0.84	0.85	0.85	-1.17%	5,755,110
Feb 12, 2026	0.87	0.87	0.85	0.86	0.86	-1.27%	5,681,875
Feb 11, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	1,792,559
Feb 10, 2026	0.86	0.87	0.86	0.86	0.86	0.12%	2,980,525
Feb 9, 2026	0.87	0.87	0.86	0.86	0.86	1.06%	4,874,177
Feb 6, 2026	0.85	0.86	0.84	0.85	0.85	-0.93%	4,166,225
Feb 5, 2026	0.85	0.86	0.84	0.86	0.86	0.23%	4,848,334
Feb 4, 2026	0.87	0.87	0.85	0.86	0.86	-1.38%	6,909,150
Feb 3, 2026	0.89	0.89	0.85	0.87	0.87	-1.02%	7,009,159
Feb 2, 2026	0.91	0.91	0.87	0.88	0.88	-3.72%	11,246,480
Jan 30, 2026	0.92	0.92	0.91	0.91	0.91	-1.19%	3,973,656
Jan 29, 2026	0.93	0.93	0.92	0.92	0.92	-0.75%	1,786,468
Jan 28, 2026	0.91	0.93	0.91	0.93	0.93	1.75%	3,943,501
Jan 27, 2026	0.92	0.92	0.90	0.92	0.92	-0.11%	2,031,086
Jan 26, 2026	0.93	0.93	0.91	0.92	0.92	-0.97%	3,686,075
Jan 23, 2026	0.93	0.93	0.92	0.93	0.93	-0.54%	2,908,734
Jan 22, 2026	0.92	0.93	0.92	0.93	0.93	0.76%	1,890,482
Jan 21, 2026	0.91	0.93	0.91	0.92	0.92	1.32%	3,358,265
Jan 20, 2026	0.93	0.93	0.91	0.91	0.91	-1.73%	3,456,298