Horizon Space Acquisition I Corp. (HSPO)
NASDAQ: HSPO · Real-Time Price · USD
11.28
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
HSPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.28 | 11.28 | 11.25 | 11.28 | 11.28 | - | 854 |
| Nov 19, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% | 3,561 |
| Nov 18, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.09% | 28,863 |
| Nov 15, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 900 |
| Nov 14, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.18% | 293 |
| Nov 13, 2024 | 11.28 | 11.30 | 11.27 | 11.30 | 11.30 | 0.31% | 2,343 |
| Nov 12, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.04% | 3,904 |
| Nov 11, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 182 |
| Nov 8, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 583 |
| Nov 7, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.04% | 352 |
| Nov 6, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 53 |
| Nov 5, 2024 | 11.28 | 11.28 | 11.27 | 11.27 | 11.27 | -0.13% | 12,479 |
| Nov 4, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.27% | 126 |
| Nov 1, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 2 |
| Oct 31, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 10 |
| Oct 30, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 2,302 |
| Oct 29, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 11 |
| Oct 28, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 15 |
| Oct 25, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1 |
| Oct 24, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 15 |
| Oct 23, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 25 |
| Oct 22, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 100,013 |
| Oct 21, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | 210 |
| Oct 18, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 3 |
| Oct 17, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 229 |
| Oct 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 12 |
| Oct 15, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.27% | 143 |
| Oct 14, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 84 |
| Oct 11, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 126 |
| Oct 10, 2024 | 11.22 | 11.23 | 11.22 | 11.23 | 11.23 | 0.09% | 14,959 |
| Oct 9, 2024 | 11.23 | 11.25 | 11.22 | 11.22 | 11.22 | -0.09% | 55,222 |
| Oct 8, 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 0.09% | 126,026 |
| Oct 7, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 32 |
| Oct 4, 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 11.22 | 0.12% | 250,249 |
| Oct 3, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 40 |
| Oct 2, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 1 |
| Oct 1, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 17 |
| Sep 30, 2024 | 11.20 | 11.21 | 11.20 | 11.21 | 11.21 | 0.06% | 8,002 |
| Sep 27, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 16 |
| Sep 26, 2024 | 11.20 | 11.21 | 11.20 | 11.20 | 11.20 | 0.18% | 848 |
| Sep 25, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 11 |
| Sep 24, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.18% | 2,633 |
| Sep 23, 2024 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 0.18% | 1,509 |
| Sep 20, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 6 |
| Sep 19, 2024 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | -0.09% | 1,347 |
| Sep 18, 2024 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | -0.09% | 1,717 |
| Sep 17, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.18% | 233,880 |
| Sep 16, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 42 |
| Sep 13, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 123,030 |
| Sep 12, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 25,504 |
| Sep 11, 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | - | 337 |
| Sep 10, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 4 |
| Sep 9, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 33 |
| Sep 6, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 1 |
| Sep 5, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 483 |
| Sep 4, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 28 |
| Sep 3, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 56 |
| Aug 30, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 3 |
| Aug 29, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 8 |
| Aug 28, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.27% | 100,005 |
| Aug 27, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 41 |
| Aug 26, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 91 |
| Aug 23, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 64 |
| Aug 22, 2024 | 11.20 | 11.21 | 11.20 | 11.21 | 11.21 | 0.54% | 1,688 |
| Aug 21, 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 0.18% | 3,369 |
| Aug 20, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.09% | 1,453 |
| Aug 19, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 5,785 |
| Aug 16, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 15 |
| Aug 15, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.05% | 2,416 |
| Aug 14, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 12 |
| Aug 13, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.05% | 3,010 |
| Aug 12, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 47 |
| Aug 9, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 95 |
| Aug 8, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 44 |
| Aug 7, 2024 | 11.12 | 11.13 | 11.11 | 11.12 | 11.12 | 0.09% | 6,464 |
| Aug 6, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.09% | 1,828 |
| Aug 5, 2024 | 11.10 | 11.10 | 11.09 | 11.10 | 11.10 | - | 2,976 |
| Aug 2, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 25,017 |
| Aug 1, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 6,757 |
| Jul 31, 2024 | 11.08 | 11.10 | 11.08 | 11.10 | 11.10 | 0.09% | 6,257 |
| Jul 30, 2024 | 11.10 | 11.10 | 11.08 | 11.09 | 11.09 | - | 8,708 |
| Jul 29, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 25,219 |
| Jul 26, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 1,016 |
| Jul 25, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 2,740 |
| Jul 24, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 4,347 |
| Jul 23, 2024 | 11.08 | 11.09 | 11.08 | 11.09 | 11.09 | 0.18% | 5,707 |
| Jul 22, 2024 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | - | 2,627 |
| Jul 19, 2024 | 11.10 | 11.10 | 11.07 | 11.07 | 11.07 | - | 1,742 |
| Jul 18, 2024 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | -0.18% | 50,448 |
| Jul 17, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.09% | 2,757 |
| Jul 16, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 191 |
| Jul 15, 2024 | 11.05 | 11.08 | 11.05 | 11.08 | 11.08 | 0.09% | 49,440 |
| Jul 12, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 4,031 |
| Jul 11, 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 0.09% | 619,761 |
| Jul 10, 2024 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | 0.27% | 101,857 |
| Jul 9, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.09% | 6,753 |
| Jul 8, 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | -0.18% | 1,588 |
| Jul 5, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 37 |
| Jul 3, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.14% | 124 |
| Jul 2, 2024 | 11.02 | 11.04 | 11.02 | 11.04 | 11.04 | 0.22% | 5,494 |