SGX:HST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.77	0.78	0.77	0.77	0.77	0.78%	4,519,794
May 21, 2026	0.78	0.79	0.76	0.77	0.77	-1.92%	6,412,101
May 20, 2026	0.78	0.78	0.77	0.78	0.78	0.13%	1,684,185
May 19, 2026	0.77	0.78	0.77	0.78	0.78	0.52%	2,389,391
May 18, 2026	0.78	0.79	0.77	0.78	0.78	-2.15%	3,496,634
May 15, 2026	0.81	0.81	0.79	0.79	0.79	-2.22%	4,038,998
May 14, 2026	0.83	0.84	0.81	0.81	0.81	-0.25%	6,014,875
May 13, 2026	0.81	0.81	0.80	0.81	0.81	0.25%	1,993,716
May 12, 2026	0.81	0.81	0.80	0.81	0.81	-	2,223,079
May 11, 2026	0.81	0.81	0.80	0.81	0.81	0.62%	3,061,835
May 8, 2026	0.81	0.81	0.80	0.81	0.81	-0.25%	2,477,391
May 7, 2026	0.80	0.81	0.80	0.81	0.81	2.28%	6,559,524
May 6, 2026	0.79	0.80	0.78	0.79	0.79	0.38%	4,089,529
May 5, 2026	0.79	0.79	0.78	0.79	0.79	-1.01%	2,416,262
May 4, 2026	0.79	0.80	0.79	0.79	0.79	2.45%	5,949,340
Apr 30, 2026	0.78	0.78	0.77	0.78	0.78	-1.15%	1,021,298
Apr 29, 2026	0.77	0.78	0.77	0.78	0.78	1.55%	1,801,481
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