SGX:HST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.71	0.71	0.70	0.70	0.70	-1.68%	1,777,611
Sep 22, 2026	0.71	0.72	0.71	0.72	0.72	2.00%	2,625,948
Sep 21, 2026	0.70	0.71	0.70	0.70	0.70	-	988,715
Sep 18, 2026	0.69	0.70	0.69	0.70	0.70	2.34%	4,255,803
Sep 17, 2026	0.69	0.69	0.68	0.69	0.69	-0.58%	2,761,206
Sep 16, 2026	0.69	0.69	0.68	0.69	0.69	0.73%	1,528,039
Sep 15, 2026	0.69	0.70	0.68	0.68	0.68	-	1,642,539
Sep 14, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	2,581,241
Sep 11, 2026	0.69	0.69	0.68	0.69	0.69	0.15%	3,404,885
Sep 10, 2026	0.70	0.70	0.69	0.69	0.69	-1.99%	7,576,417
Sep 9, 2026	0.71	0.71	0.70	0.70	0.70	-0.85%	5,085,176
Sep 8, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	2,796,018
Sep 7, 2026	0.73	0.73	0.72	0.72	0.72	-0.83%	2,656,499
Sep 4, 2026	0.72	0.73	0.72	0.72	0.72	1.97%	2,643,602
Sep 3, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	2,640,892
Sep 2, 2026	0.72	0.73	0.71	0.72	0.72	-0.41%	2,615,500
Sep 1, 2026	0.73	0.74	0.72	0.72	0.72	-1.23%	2,075,445
Aug 31, 2026	0.74	0.74	0.72	0.73	0.73	-0.27%	3,634,856
Aug 28, 2026	0.74	0.74	0.73	0.73	0.73	-0.27%	1,681,934
Aug 27, 2026	0.74	0.74	0.73	0.74	0.74	-	716,444
Aug 26, 2026	0.74	0.74	0.73	0.74	0.74	0.55%	2,024,286
Aug 25, 2026	0.73	0.74	0.72	0.73	0.73	-0.14%	3,584,603
Aug 24, 2026	0.75	0.75	0.73	0.73	0.73	-2.91%	7,758,686
Aug 21, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	1,836,908
Aug 20, 2026	0.75	0.76	0.75	0.75	0.75	0.13%	3,300,986
Aug 19, 2026	0.76	0.76	0.74	0.75	0.75	-0.93%	1,830,973
Aug 18, 2026	0.76	0.76	0.75	0.76	0.76	-0.53%	3,671,115
Aug 17, 2026	0.76	0.77	0.76	0.76	0.76	1.06%	1,466,975
Aug 14, 2026	0.77	0.77	0.75	0.75	0.75	-1.96%	3,755,606
Aug 13, 2026	0.76	0.77	0.76	0.77	0.77	0.79%	1,478,160
Aug 12, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	1,814,806
Aug 11, 2026	0.78	0.79	0.77	0.77	0.77	-0.13%	3,150,555
Aug 7, 2026	0.77	0.78	0.77	0.77	0.77	0.26%	1,786,214
Aug 6, 2026	0.78	0.78	0.77	0.77	0.77	-1.91%	2,457,138
Aug 5, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	1,974,506
Aug 4, 2026	0.78	0.79	0.77	0.78	0.78	0.26%	1,574,867
Aug 3, 2026	0.78	0.78	0.77	0.78	0.78	0.52%	2,814,141
Jul 31, 2026	0.78	0.78	0.76	0.77	0.77	-0.13%	3,590,088
Jul 30, 2026	0.78	0.79	0.77	0.78	0.78	-0.13%	3,027,310
Jul 29, 2026	0.77	0.78	0.77	0.78	0.78	1.97%	5,921,010
Jul 28, 2026	0.76	0.77	0.76	0.76	0.76	0.66%	2,028,216
Jul 27, 2026	0.75	0.76	0.75	0.76	0.76	1.20%	1,310,957
Jul 24, 2026	0.75	0.75	0.74	0.75	0.75	-1.45%	1,452,416
Jul 23, 2026	0.76	0.76	0.75	0.76	0.76	-0.26%	8,494,608
Jul 22, 2026	0.77	0.77	0.75	0.76	0.76	-1.94%	4,400,469
Jul 21, 2026	0.77	0.78	0.76	0.78	0.78	0.39%	3,330,104
Jul 20, 2026	0.75	0.77	0.75	0.77	0.77	3.49%	3,701,693
Jul 17, 2026	0.78	0.78	0.74	0.75	0.75	-3.87%	3,317,726
Jul 16, 2026	0.77	0.79	0.76	0.78	0.78	1.44%	7,365,707
Jul 15, 2026	0.76	0.77	0.75	0.77	0.77	0.79%	1,645,099