HSDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	0.59	0.60	0.54	0.57	0.57	-1.83%	75,124
Feb 10, 2025	0.57	0.60	0.54	0.58	0.58	8.16%	180,652
Feb 7, 2025	0.66	0.67	0.52	0.54	0.54	-9.19%	333,294
Feb 6, 2025	0.64	0.66	0.58	0.59	0.59	-7.67%	112,202
Feb 5, 2025	0.67	0.69	0.61	0.64	0.64	-5.75%	122,486
Feb 4, 2025	0.69	0.70	0.67	0.68	0.68	-4.49%	115,472
Feb 3, 2025	0.71	0.75	0.66	0.71	0.71	-5.35%	221,279
Jan 31, 2025	0.66	0.79	0.66	0.75	0.75	18.11%	649,752
Jan 30, 2025	0.60	0.67	0.57	0.64	0.64	11.09%	255,826
Jan 29, 2025	0.59	0.59	0.54	0.57	0.57	-3.77%	187,100
Jan 28, 2025	0.61	0.62	0.59	0.59	0.59	-4.75%	209,459
Jan 27, 2025	0.70	0.70	0.60	0.62	0.62	-8.96%	316,997
Jan 24, 2025	0.74	0.78	0.68	0.69	0.69	-12.18%	672,706
Jan 23, 2025	0.77	0.82	0.70	0.78	0.78	-4.88%	994,731
Jan 22, 2025	0.85	0.88	0.77	0.82	0.82	-20.39%	5,855,861
Jan 21, 2025	1.24	1.60	0.88	1.03	1.03	37.15%	108,703,344
Jan 17, 2025	0.81	0.81	0.74	0.75	0.75	-6.48%	421,073
Jan 16, 2025	0.77	0.86	0.76	0.80	0.80	-5.53%	1,198,730
Jan 15, 2025	0.87	0.90	0.70	0.85	0.85	22.83%	24,628,229
Jan 14, 2025	0.68	0.74	0.67	0.69	0.69	1.76%	5,224,406
Jan 13, 2025	0.64	0.75	0.61	0.68	0.68	4.79%	919,290
Jan 10, 2025	0.67	0.68	0.63	0.65	0.65	-3.15%	182,985
Jan 8, 2025	0.72	0.73	0.62	0.67	0.67	-8.21%	106,145
Jan 7, 2025	0.74	0.76	0.69	0.73	0.73	0.10%	167,532
Jan 6, 2025	0.69	0.75	0.66	0.73	0.73	5.31%	193,463
Jan 3, 2025	0.71	0.73	0.65	0.69	0.69	-1.42%	234,125
Jan 2, 2025	0.67	0.70	0.61	0.70	0.70	4.79%	188,317
Dec 31, 2024	0.70	0.72	0.67	0.67	0.67	-6.41%	157,778
Dec 30, 2024	0.73	0.74	0.65	0.72	0.72	2.29%	221,634
Dec 27, 2024	0.81	0.81	0.65	0.70	0.70	-13.56%	632,543
Dec 26, 2024	0.97	1.02	0.77	0.81	0.81	-20.59%	825,682
Dec 24, 2024	0.91	1.09	0.91	1.02	1.02	6.25%	1,077,446
Dec 23, 2024	0.69	0.97	0.69	0.96	0.96	5.49%	3,801,482
Dec 20, 2024	1.03	1.45	0.70	0.91	0.91	89.58%	122,251,520
Dec 19, 2024	0.49	0.51	0.45	0.48	0.48	-1.52%	39,586
Dec 18, 2024	0.46	0.51	0.46	0.49	0.49	3.70%	70,897
Dec 17, 2024	0.47	0.50	0.43	0.47	0.47	-2.06%	74,147
Dec 16, 2024	0.47	0.49	0.44	0.48	0.48	-2.06%	34,801
Dec 13, 2024	0.54	0.56	0.43	0.49	0.49	-8.27%	281,976
Dec 12, 2024	0.56	0.58	0.52	0.53	0.53	-7.75%	101,722
Dec 11, 2024	0.59	0.59	0.53	0.58	0.58	-1.70%	115,530
Dec 10, 2024	0.59	0.59	0.55	0.59	0.59	5.14%	47,775
Dec 9, 2024	0.61	0.61	0.56	0.56	0.56	-6.65%	77,511
Dec 6, 2024	0.62	0.62	0.52	0.60	0.60	-3.21%	271,689
Dec 5, 2024	0.63	0.76	0.62	0.62	0.62	1.47%	874,910
Dec 4, 2024	0.66	0.67	0.59	0.61	0.61	-7.42%	503,374
Dec 3, 2024	0.59	0.69	0.56	0.66	0.66	6.93%	1,040,304
Dec 2, 2024	0.49	0.65	0.45	0.62	0.62	26.22%	628,807
Nov 29, 2024	0.47	0.49	0.46	0.49	0.49	7.43%	33,625
Nov 27, 2024	0.46	0.50	0.45	0.46	0.46	-6.76%	168,694
Nov 26, 2024	0.45	0.52	0.45	0.49	0.49	6.08%	71,773
Nov 25, 2024	0.48	0.50	0.45	0.46	0.46	1.54%	26,270
Nov 22, 2024	0.46	0.51	0.45	0.45	0.45	5.35%	266,743
Nov 21, 2024	0.46	0.47	0.42	0.43	0.43	-4.87%	58,117
Nov 20, 2024	0.48	0.48	0.45	0.45	0.45	-1.63%	14,309
Nov 19, 2024	0.45	0.48	0.44	0.46	0.46	-4.37%	74,013
Nov 18, 2024	0.51	0.51	0.43	0.48	0.48	-6.64%	180,331
Nov 15, 2024	0.55	0.58	0.51	0.51	0.51	-5.87%	104,038
Nov 14, 2024	0.57	0.57	0.54	0.55	0.55	-3.19%	44,810
Nov 13, 2024	0.57	0.58	0.54	0.57	0.57	1.93%	132,207
Nov 12, 2024	0.55	0.57	0.53	0.55	0.55	-1.89%	25,039
Nov 11, 2024	0.58	0.60	0.53	0.57	0.57	-0.53%	74,850
Nov 8, 2024	0.55	0.57	0.52	0.57	0.57	2.97%	92,219
Nov 7, 2024	0.62	0.64	0.51	0.55	0.55	-7.87%	323,616
Nov 6, 2024	0.53	0.60	0.51	0.60	0.60	9.65%	118,597
Nov 5, 2024	0.53	0.56	0.49	0.55	0.55	7.91%	56,606
Nov 4, 2024	0.52	0.54	0.49	0.51	0.51	-	31,901
Nov 1, 2024	0.51	0.53	0.51	0.51	0.51	-0.20%	30,326
Oct 31, 2024	0.51	0.55	0.51	0.51	0.51	-7.78%	108,503
Oct 30, 2024	0.50	0.55	0.48	0.55	0.55	14.52%	99,937
Oct 29, 2024	0.48	0.50	0.48	0.48	0.48	0.54%	31,436
Oct 28, 2024	0.49	0.49	0.44	0.48	0.48	-3.05%	193,602
Oct 25, 2024	0.53	0.54	0.49	0.49	0.49	-8.80%	62,662
Oct 24, 2024	0.51	0.56	0.50	0.54	0.54	4.05%	28,495
Oct 23, 2024	0.59	0.59	0.51	0.52	0.52	-12.05%	187,035
Oct 22, 2024	0.57	0.60	0.52	0.59	0.59	3.53%	187,784
Oct 21, 2024	0.52	0.60	0.51	0.57	0.57	5.56%	401,215
Oct 18, 2024	0.55	0.55	0.50	0.54	0.54	-1.82%	261,702
Oct 17, 2024	0.56	0.56	0.42	0.55	0.55	-	1,309,043
Oct 16, 2024	0.46	0.56	0.41	0.55	0.55	47.02%	10,541,574
Oct 15, 2024	0.48	0.49	0.37	0.37	0.37	-22.05%	827,471
Oct 14, 2024	0.48	0.49	0.45	0.48	0.48	-1.05%	137,760
Oct 11, 2024	0.50	0.50	0.45	0.49	0.49	0.21%	29,524
Oct 10, 2024	0.47	0.51	0.46	0.48	0.48	1.47%	13,480
Oct 9, 2024	0.47	0.51	0.45	0.48	0.48	-1.06%	20,078
Oct 8, 2024	0.52	0.52	0.45	0.48	0.48	-5.49%	106,015
Oct 7, 2024	0.54	0.55	0.51	0.51	0.51	-7.25%	35,933
Oct 4, 2024	0.54	0.55	0.52	0.55	0.55	3.62%	32,041
Oct 3, 2024	0.55	0.55	0.52	0.53	0.53	0.25%	51,950
Oct 2, 2024	0.53	0.54	0.52	0.53	0.53	1.91%	39,812
Oct 1, 2024	0.54	0.55	0.51	0.52	0.52	-7.43%	219,100
Sep 30, 2024	0.70	0.70	0.55	0.56	0.56	-16.76%	903,160
Sep 27, 2024	0.69	0.70	0.67	0.67	0.67	-0.91%	101,083