HSDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.30	0.31	0.30	0.30	0.30	0.34%	25,335
Apr 23, 2025	0.30	0.31	0.30	0.30	0.30	8.46%	30,737
Apr 22, 2025	0.28	0.29	0.26	0.27	0.27	0.74%	55,367
Apr 21, 2025	0.30	0.30	0.26	0.27	0.27	-1.82%	81,915
Apr 17, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	50,236
Apr 16, 2025	0.31	0.31	0.28	0.28	0.28	-3.45%	28,518
Apr 15, 2025	0.30	0.32	0.29	0.29	0.29	-3.24%	27,170
Apr 14, 2025	0.32	0.32	0.27	0.30	0.30	-0.86%	48,554
Apr 11, 2025	0.33	0.33	0.30	0.30	0.30	-6.61%	37,105
Apr 10, 2025	0.33	0.33	0.31	0.32	0.32	-0.37%	30,962
Apr 9, 2025	0.30	0.35	0.27	0.32	0.32	8.30%	135,243
Apr 8, 2025	0.33	0.34	0.28	0.30	0.30	-10.50%	41,781
Apr 7, 2025	0.36	0.37	0.30	0.34	0.34	-14.05%	151,070
Apr 4, 2025	0.38	0.40	0.37	0.39	0.39	-2.50%	55,095
Apr 3, 2025	0.41	0.41	0.38	0.40	0.40	-2.44%	112,680
Apr 2, 2025	0.43	0.43	0.41	0.41	0.41	-6.61%	33,831
Apr 1, 2025	0.41	0.49	0.40	0.44	0.44	9.48%	424,173
Mar 31, 2025	0.42	0.43	0.40	0.40	0.40	-4.52%	76,491
Mar 28, 2025	0.41	0.43	0.40	0.42	0.42	4.48%	54,896
Mar 27, 2025	0.40	0.42	0.40	0.40	0.40	0.47%	12,095
Mar 26, 2025	0.43	0.44	0.40	0.40	0.40	-2.79%	57,833
Mar 25, 2025	0.40	0.42	0.40	0.41	0.41	4.20%	15,837
Mar 24, 2025	0.45	0.45	0.39	0.40	0.40	-8.14%	46,391
Mar 21, 2025	0.40	0.43	0.39	0.43	0.43	2.38%	34,579
Mar 20, 2025	0.40	0.43	0.39	0.42	0.42	3.96%	17,721
Mar 19, 2025	0.40	0.42	0.39	0.40	0.40	1.94%	38,152
Mar 18, 2025	0.42	0.43	0.40	0.40	0.40	-0.93%	21,518
Mar 17, 2025	0.41	0.42	0.40	0.40	0.40	-1.95%	44,257
Mar 14, 2025	0.41	0.41	0.39	0.41	0.41	-0.50%	75,721
Mar 13, 2025	0.42	0.43	0.40	0.41	0.41	-3.53%	226,717
Mar 12, 2025	0.43	0.44	0.41	0.43	0.43	2.11%	50,496
Mar 11, 2025	0.43	0.47	0.41	0.42	0.42	-4.10%	124,429
Mar 10, 2025	0.44	0.44	0.41	0.43	0.43	-3.56%	76,517
Mar 7, 2025	0.46	0.48	0.44	0.45	0.45	-4.26%	81,611
Mar 6, 2025	0.48	0.49	0.44	0.47	0.47	-0.21%	65,172
Mar 5, 2025	0.49	0.50	0.45	0.47	0.47	-7.39%	240,113
Mar 4, 2025	0.41	0.53	0.40	0.51	0.51	14.55%	1,350,142
Mar 3, 2025	0.47	0.49	0.44	0.44	0.44	-6.23%	60,685
Feb 28, 2025	0.48	0.50	0.45	0.47	0.47	-0.34%	47,102
Feb 27, 2025	0.51	0.51	0.48	0.48	0.48	-5.26%	105,981
Feb 26, 2025	0.50	0.53	0.50	0.50	0.50	-0.71%	57,227
Feb 25, 2025	0.52	0.55	0.50	0.51	0.51	-4.34%	170,623
Feb 24, 2025	0.52	0.54	0.52	0.53	0.53	-1.86%	99,051
Feb 21, 2025	0.52	0.58	0.52	0.54	0.54	-0.19%	166,383
Feb 20, 2025	0.57	0.57	0.50	0.54	0.54	-3.75%	121,351
Feb 19, 2025	0.55	0.60	0.54	0.56	0.56	1.65%	295,776
Feb 18, 2025	0.55	0.58	0.53	0.55	0.55	0.71%	242,089
Feb 14, 2025	0.52	0.56	0.51	0.55	0.55	6.52%	250,301
Feb 13, 2025	0.54	0.54	0.50	0.51	0.51	-5.42%	212,142
Feb 12, 2025	0.54	0.57	0.54	0.54	0.54	-4.57%	80,916