SGX:HST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.79	0.79	0.77	0.77	0.77	-1.91%	4,127,131
Apr 27, 2026	0.78	0.79	0.78	0.79	0.79	0.77%	2,195,551
Apr 24, 2026	0.78	0.79	0.76	0.78	0.78	-0.13%	3,904,260
Apr 23, 2026	0.79	0.80	0.78	0.78	0.78	-1.01%	5,966,582
Apr 22, 2026	0.80	0.80	0.79	0.79	0.79	-1.74%	3,228,084
Apr 21, 2026	0.80	0.81	0.80	0.80	0.80	0.12%	2,928,368
Apr 20, 2026	0.81	0.81	0.80	0.80	0.80	0.38%	3,039,185
Apr 17, 2026	0.81	0.81	0.80	0.80	0.80	-0.74%	2,080,601
Apr 16, 2026	0.79	0.81	0.79	0.81	0.81	3.20%	5,922,255
Apr 15, 2026	0.78	0.79	0.78	0.78	0.78	1.03%	2,728,412
Apr 14, 2026	0.78	0.78	0.77	0.77	0.77	0.52%	3,165,466
Apr 13, 2026	0.77	0.77	0.76	0.77	0.77	-0.77%	1,456,001
Apr 10, 2026	0.77	0.78	0.77	0.78	0.78	1.17%	2,168,691
Apr 9, 2026	0.78	0.78	0.77	0.77	0.77	-2.30%	3,170,946
Apr 8, 2026	0.76	0.79	0.76	0.78	0.78	4.12%	6,110,031
Apr 7, 2026	0.75	0.76	0.75	0.75	0.75	0.13%	2,079,133
Apr 6, 2026	0.75	0.75	0.75	0.75	0.75	0.40%	2,144,329
Apr 2, 2026	0.76	0.76	0.74	0.75	0.75	-1.45%	4,082,183
Apr 1, 2026	0.76	0.77	0.76	0.76	0.76	1.20%	3,622,534
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