Horizon Space Acquisition II Corp. (HSPT)
NASDAQ: HSPT · Real-Time Price · USD
6.52
-0.27 (-3.98%)
At close: Mar 26, 2026, 4:00 PM EDT
6.89
+0.37 (5.67%)
After-hours: Mar 26, 2026, 4:10 PM EDT
HSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.21 | 6.52 | 6.21 | 6.52 | 6.52 | -3.95% | 1,272 |
| Mar 25, 2026 | 7.52 | 7.71 | 6.54 | 6.79 | 6.79 | -14.08% | 16,181 |
| Mar 24, 2026 | 8.00 | 8.00 | 7.71 | 7.90 | 7.90 | -3.42% | 1,283 |
| Mar 23, 2026 | 7.68 | 8.18 | 7.68 | 8.18 | 8.18 | 0.37% | 536 |
| Mar 20, 2026 | 8.29 | 9.00 | 7.20 | 8.15 | 8.15 | 1.24% | 16,032 |
| Mar 19, 2026 | 8.80 | 8.80 | 7.35 | 8.05 | 8.05 | -4.17% | 21,209 |
| Mar 18, 2026 | 8.00 | 9.90 | 8.00 | 8.40 | 8.40 | 1.82% | 14,995 |
| Mar 17, 2026 | 8.34 | 8.95 | 8.13 | 8.25 | 8.25 | -4.62% | 10,674 |
| Mar 16, 2026 | 8.25 | 9.30 | 8.25 | 8.65 | 8.65 | - | 5,542 |
| Mar 13, 2026 | 8.59 | 9.64 | 8.59 | 8.65 | 8.65 | -3.78% | 3,874 |
| Mar 12, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 5.76% | 473 |
| Mar 11, 2026 | 8.89 | 8.99 | 8.48 | 8.50 | 8.50 | -6.08% | 2,825 |
| Mar 10, 2026 | 9.90 | 9.90 | 8.60 | 9.05 | 9.05 | -2.69% | 4,363 |
| Mar 9, 2026 | 9.00 | 10.30 | 8.70 | 9.30 | 9.30 | -2.11% | 16,556 |
| Mar 6, 2026 | 8.83 | 9.50 | 8.83 | 9.50 | 9.50 | -3.85% | 4,744 |
| Mar 5, 2026 | 10.30 | 11.00 | 8.51 | 9.88 | 9.88 | -6.35% | 11,171 |
| Mar 4, 2026 | 11.48 | 12.51 | 10.55 | 10.55 | 10.55 | -11.12% | 40,985 |
| Mar 3, 2026 | 12.03 | 12.03 | 11.87 | 11.87 | 11.87 | -0.84% | 2,555 |
| Mar 2, 2026 | 12.59 | 12.59 | 11.69 | 11.97 | 11.97 | 1.01% | 4,245 |
| Feb 27, 2026 | 12.00 | 12.00 | 11.60 | 11.85 | 11.85 | 0.42% | 1,769 |
| Feb 26, 2026 | 11.99 | 11.99 | 11.11 | 11.80 | 11.80 | -0.84% | 3,348 |
| Feb 25, 2026 | 11.60 | 12.66 | 11.60 | 11.90 | 11.90 | -7.12% | 6,029 |
| Feb 24, 2026 | 13.34 | 14.02 | 11.27 | 12.81 | 12.81 | 18.96% | 66,899 |
| Feb 23, 2026 | 10.70 | 10.99 | 10.70 | 10.77 | 10.77 | -0.69% | 639 |
| Feb 20, 2026 | 11.09 | 11.09 | 10.69 | 10.85 | 10.85 | -3.60% | 2,037 |
| Feb 19, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.27% | 957 |
| Feb 18, 2026 | 10.90 | 11.28 | 10.90 | 11.28 | 11.28 | -6.00% | 3,223 |
| Feb 17, 2026 | 12.98 | 12.98 | 11.69 | 12.00 | 12.00 | -5.59% | 9,439 |
| Feb 13, 2026 | 11.50 | 14.31 | 11.50 | 12.71 | 12.71 | 10.71% | 8,110 |
| Feb 12, 2026 | 11.00 | 11.48 | 11.00 | 11.48 | 11.48 | 7.09% | 3,696 |
| Feb 11, 2026 | 10.37 | 11.03 | 10.37 | 10.72 | 10.72 | 6.67% | 3,757 |
| Feb 10, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% | 355 |
| Feb 9, 2026 | 10.60 | 10.74 | 9.53 | 10.03 | 10.03 | -5.38% | 5,171 |
| Feb 6, 2026 | 10.53 | 10.80 | 10.53 | 10.60 | 10.60 | -0.19% | 681,309 |
| Feb 4, 2026 | 10.68 | 10.68 | 10.47 | 10.62 | 10.62 | 0.47% | 1,706 |
| Feb 3, 2026 | 11.00 | 11.02 | 10.57 | 10.57 | 10.57 | -0.66% | 2,465 |
| Feb 2, 2026 | 10.50 | 11.50 | 10.50 | 10.64 | 10.64 | 1.62% | 3,988 |
| Jan 30, 2026 | 11.53 | 11.53 | 9.51 | 10.47 | 10.47 | -0.48% | 3,274 |
| Jan 29, 2026 | 10.50 | 10.55 | 10.50 | 10.52 | 10.52 | -0.09% | 3,146 |
| Jan 28, 2026 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | -0.19% | 49,240 |
| Jan 27, 2026 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | -0.19% | 11,310 |
| Jan 26, 2026 | 10.61 | 10.61 | 10.57 | 10.57 | 10.57 | 0.10% | 883 |
| Jan 23, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.10% | 1,307 |
| Jan 22, 2026 | 10.61 | 10.61 | 10.54 | 10.57 | 10.57 | -0.05% | 44,024 |
| Jan 21, 2026 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 0.24% | 10,605 |
| Jan 15, 2026 | 10.57 | 10.57 | 10.54 | 10.55 | 10.55 | 0.09% | 12,230 |
| Jan 14, 2026 | 10.54 | 10.56 | 10.54 | 10.54 | 10.54 | -0.38% | 4,821 |
| Jan 13, 2026 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | -0.07% | 2,082 |
| Jan 12, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.03% | 892 |
| Jan 9, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.38% | 159 |