Tessera Defense and Homeland Security Inc. (HLSQ)
NYSEAMERICAN: HLSQ · Real-Time Price · USD
0.3848
-0.0160 (-3.99%)
At close: Oct 1, 2026, 4:00 PM EDT
0.3774
-0.0074 (-1.92%)
After-hours: Oct 1, 2026, 5:09 PM EDT
HLSQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | -3.99% | 429,269 |
| Sep 30, 2026 | 0.43 | 0.47 | 0.40 | 0.40 | 0.40 | -7.65% | 1,216,535 |
| Sep 29, 2026 | 0.47 | 0.48 | 0.38 | 0.43 | 0.43 | -8.65% | 828,299 |
| Sep 28, 2026 | 0.51 | 0.51 | 0.44 | 0.48 | 0.48 | -10.02% | 527,704 |
| Sep 25, 2026 | 0.52 | 0.56 | 0.50 | 0.53 | 0.53 | - | 613,391 |
| Sep 24, 2026 | 0.56 | 0.58 | 0.49 | 0.53 | 0.53 | -4.00% | 2,068,251 |
| Sep 23, 2026 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -17.66% | 2,857,911 |
| Sep 22, 2026 | 0.74 | 0.76 | 0.63 | 0.67 | 0.67 | -7.42% | 1,037,533 |
| Sep 21, 2026 | 0.70 | 0.77 | 0.68 | 0.72 | 0.72 | 2.20% | 422,303 |
| Sep 18, 2026 | 0.69 | 0.75 | 0.64 | 0.71 | 0.71 | 3.67% | 462,690 |
| Sep 17, 2026 | 0.73 | 0.85 | 0.66 | 0.68 | 0.68 | -5.42% | 1,539,536 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.71 | 0.72 | 0.72 | -25.55% | 897,802 |
| Sep 15, 2026 | 1.05 | 1.13 | 0.92 | 0.97 | 0.97 | -9.62% | 564,387 |
| Sep 14, 2026 | 1.27 | 1.32 | 1.07 | 1.07 | 1.07 | -15.75% | 515,470 |
| Sep 11, 2026 | 1.74 | 1.75 | 0.98 | 1.27 | 1.27 | -31.35% | 2,774,389 |
| Sep 10, 2026 | 1.66 | 2.16 | 1.65 | 1.85 | 1.85 | 14.20% | 3,397,103 |
| Sep 9, 2026 | 1.60 | 1.72 | 1.50 | 1.62 | 1.62 | 4.52% | 745,647 |
| Sep 8, 2026 | 1.50 | 1.65 | 1.44 | 1.55 | 1.55 | 4.94% | 652,714 |
| Sep 4, 2026 | 1.42 | 1.49 | 1.37 | 1.48 | 1.48 | 3.94% | 210,646 |
| Sep 3, 2026 | 1.39 | 1.46 | 1.33 | 1.42 | 1.42 | -0.28% | 249,586 |
| Sep 2, 2026 | 1.44 | 1.45 | 1.30 | 1.43 | 1.43 | -0.35% | 335,902 |
| Sep 1, 2026 | 1.39 | 1.46 | 1.32 | 1.43 | 1.43 | 4.30% | 428,904 |
| Aug 31, 2026 | 1.43 | 1.43 | 1.31 | 1.37 | 1.37 | -0.94% | 199,741 |
| Aug 28, 2026 | 1.34 | 1.50 | 1.30 | 1.38 | 1.38 | 4.69% | 347,909 |
| Aug 27, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.92% | 36,934 |
| Aug 26, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 92,067 |
| Aug 25, 2026 | 1.36 | 1.39 | 1.30 | 1.35 | 1.35 | 0.67% | 64,930 |
| Aug 24, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -2.47% | 58,825 |
| Aug 21, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | -1.57% | 96,635 |
| Aug 20, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 96,125 |
| Aug 19, 2026 | 1.34 | 1.41 | 1.33 | 1.37 | 1.37 | 0.51% | 60,258 |
| Aug 18, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -5.88% | 37,212 |
| Aug 17, 2026 | 1.46 | 1.50 | 1.40 | 1.45 | 1.45 | -1.70% | 74,088 |
| Aug 14, 2026 | 1.60 | 1.60 | 1.47 | 1.47 | 1.47 | -5.10% | 102,216 |
| Aug 13, 2026 | 1.50 | 1.55 | 1.45 | 1.55 | 1.55 | 4.45% | 99,460 |
| Aug 12, 2026 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -6.61% | 76,154 |
| Aug 11, 2026 | 1.61 | 1.64 | 1.53 | 1.59 | 1.59 | -3.76% | 67,059 |
| Aug 10, 2026 | 1.68 | 1.72 | 1.50 | 1.65 | 1.65 | -3.96% | 241,597 |
| Aug 7, 2026 | 1.60 | 1.73 | 1.58 | 1.72 | 1.72 | 7.51% | 66,814 |
| Aug 6, 2026 | 1.77 | 1.80 | 1.19 | 1.60 | 1.60 | -11.22% | 333,741 |
| Aug 5, 2026 | 1.75 | 1.83 | 1.70 | 1.80 | 1.80 | -1.59% | 162,789 |
| Aug 4, 2026 | 1.85 | 1.85 | 1.74 | 1.83 | 1.83 | -2.09% | 220,352 |
| Aug 3, 2026 | 1.85 | 1.95 | 1.81 | 1.87 | 1.87 | 1.41% | 561,763 |
| Jul 31, 2026 | 1.84 | 1.94 | 1.83 | 1.84 | 1.84 | -2.44% | 90,094 |
| Jul 30, 2026 | 1.82 | 2.05 | 1.80 | 1.89 | 1.89 | 3.17% | 206,148 |
| Jul 29, 2026 | 1.84 | 1.89 | 1.74 | 1.83 | 1.83 | -0.22% | 43,238 |
| Jul 28, 2026 | 1.85 | 1.85 | 1.70 | 1.83 | 1.83 | -7.09% | 98,838 |
| Jul 27, 2026 | 1.85 | 1.97 | 1.81 | 1.97 | 1.97 | 4.44% | 100,237 |
| Jul 24, 2026 | 1.98 | 2.05 | 1.77 | 1.89 | 1.89 | -4.69% | 1,188,971 |
| Jul 23, 2026 | 2.00 | 2.03 | 1.93 | 1.98 | 1.98 | -2.22% | 33,979 |