HSDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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