Tessera Defense and Homeland Security Inc. (HLSQ)
NYSEAMERICAN: HLSQ · Real-Time Price · USD
0.2390
+0.0055 (2.36%)
At close: Oct 21, 2026, 4:00 PM EDT
0.2521
+0.0131 (5.48%)
After-hours: Oct 21, 2026, 7:47 PM EDT
HLSQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.23 | 0.26 | 0.22 | 0.24 | 0.24 | 2.36% | 565,695 |
| Oct 20, 2026 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 4.52% | 11,480,096 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 40,094 |
| Oct 16, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -10.28% | 369,814 |
| Oct 15, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.53% | 524,348 |
| Oct 14, 2026 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -8.38% | 684,643 |
| Oct 13, 2026 | 0.29 | 0.29 | 0.23 | 0.26 | 0.26 | -7.08% | 656,160 |
| Oct 12, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.82% | 1,007,544 |
| Oct 9, 2026 | 0.29 | 0.33 | 0.28 | 0.29 | 0.29 | -2.23% | 1,032,603 |
| Oct 8, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -5.72% | 622,974 |
| Oct 7, 2026 | 0.31 | 0.35 | 0.26 | 0.31 | 0.31 | -0.45% | 1,812,356 |
| Oct 6, 2026 | 0.36 | 0.37 | 0.30 | 0.31 | 0.31 | -24.24% | 2,094,059 |
| Oct 5, 2026 | 0.36 | 0.45 | 0.33 | 0.41 | 0.41 | 13.89% | 5,364,800 |
| Oct 2, 2026 | 0.39 | 0.39 | 0.33 | 0.36 | 0.36 | -6.44% | 631,931 |
| 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 |