Tessera Defense and Homeland Security Inc. (HLSQ)
NYSEAMERICAN: HLSQ · Real-Time Price · USD
0.7060
+0.0250 (3.67%)
At close: Sep 18, 2026, 4:00 PM EDT
0.7003
-0.0057 (-0.81%)
After-hours: Sep 18, 2026, 8:00 PM EDT
HLSQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.69 | 0.75 | 0.64 | 0.71 | 0.71 | 3.67% | 462,690 |
| Sep 17, 2026 | 0.73 | 0.85 | 0.66 | 0.68 | 0.68 | -5.42% | 1,539,536 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.71 | 0.72 | 0.72 | -25.55% | 897,802 |
| Sep 15, 2026 | 1.05 | 1.13 | 0.92 | 0.97 | 0.97 | -9.62% | 564,387 |
| Sep 14, 2026 | 1.27 | 1.32 | 1.07 | 1.07 | 1.07 | -15.75% | 515,470 |
| Sep 11, 2026 | 1.74 | 1.75 | 0.98 | 1.27 | 1.27 | -31.35% | 2,774,389 |
| Sep 10, 2026 | 1.66 | 2.16 | 1.65 | 1.85 | 1.85 | 14.20% | 3,397,103 |
| Sep 9, 2026 | 1.60 | 1.72 | 1.50 | 1.62 | 1.62 | 4.52% | 745,647 |
| Sep 8, 2026 | 1.50 | 1.65 | 1.44 | 1.55 | 1.55 | 4.94% | 652,714 |
| Sep 4, 2026 | 1.42 | 1.49 | 1.37 | 1.48 | 1.48 | 3.94% | 210,646 |
| Sep 3, 2026 | 1.39 | 1.46 | 1.33 | 1.42 | 1.42 | -0.28% | 249,586 |
| Sep 2, 2026 | 1.44 | 1.45 | 1.30 | 1.43 | 1.43 | -0.35% | 335,902 |
| Sep 1, 2026 | 1.39 | 1.46 | 1.32 | 1.43 | 1.43 | 4.30% | 428,904 |
| Aug 31, 2026 | 1.43 | 1.43 | 1.31 | 1.37 | 1.37 | -0.94% | 199,741 |
| Aug 28, 2026 | 1.34 | 1.50 | 1.30 | 1.38 | 1.38 | 4.69% | 347,909 |
| Aug 27, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.92% | 36,934 |
| Aug 26, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 92,067 |
| Aug 25, 2026 | 1.36 | 1.39 | 1.30 | 1.35 | 1.35 | 0.67% | 64,930 |
| Aug 24, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -2.47% | 58,825 |
| Aug 21, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | -1.57% | 96,635 |
| Aug 20, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 96,125 |
| Aug 19, 2026 | 1.34 | 1.41 | 1.33 | 1.37 | 1.37 | 0.51% | 60,258 |
| Aug 18, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -5.88% | 37,212 |
| Aug 17, 2026 | 1.46 | 1.50 | 1.40 | 1.45 | 1.45 | -1.70% | 74,088 |
| Aug 14, 2026 | 1.60 | 1.60 | 1.47 | 1.47 | 1.47 | -5.10% | 102,216 |
| Aug 13, 2026 | 1.50 | 1.55 | 1.45 | 1.55 | 1.55 | 4.45% | 99,460 |
| Aug 12, 2026 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -6.61% | 76,154 |
| Aug 11, 2026 | 1.61 | 1.64 | 1.53 | 1.59 | 1.59 | -3.76% | 67,059 |
| Aug 10, 2026 | 1.68 | 1.72 | 1.50 | 1.65 | 1.65 | -3.96% | 241,597 |
| Aug 7, 2026 | 1.60 | 1.73 | 1.58 | 1.72 | 1.72 | 7.51% | 66,814 |
| Aug 6, 2026 | 1.77 | 1.80 | 1.19 | 1.60 | 1.60 | -11.22% | 333,741 |
| Aug 5, 2026 | 1.75 | 1.83 | 1.70 | 1.80 | 1.80 | -1.59% | 162,789 |
| Aug 4, 2026 | 1.85 | 1.85 | 1.74 | 1.83 | 1.83 | -2.09% | 220,352 |
| Aug 3, 2026 | 1.85 | 1.95 | 1.81 | 1.87 | 1.87 | 1.41% | 561,763 |
| Jul 31, 2026 | 1.84 | 1.94 | 1.83 | 1.84 | 1.84 | -2.44% | 90,094 |
| Jul 30, 2026 | 1.82 | 2.05 | 1.80 | 1.89 | 1.89 | 3.17% | 206,148 |
| Jul 29, 2026 | 1.84 | 1.89 | 1.74 | 1.83 | 1.83 | -0.22% | 43,238 |
| Jul 28, 2026 | 1.85 | 1.85 | 1.70 | 1.83 | 1.83 | -7.09% | 98,838 |
| Jul 27, 2026 | 1.85 | 1.97 | 1.81 | 1.97 | 1.97 | 4.44% | 100,237 |
| Jul 24, 2026 | 1.98 | 2.05 | 1.77 | 1.89 | 1.89 | -4.69% | 1,188,971 |
| Jul 23, 2026 | 2.00 | 2.03 | 1.93 | 1.98 | 1.98 | -2.22% | 33,979 |
| Jul 22, 2026 | 2.10 | 2.10 | 1.95 | 2.03 | 2.03 | -3.43% | 60,685 |
| Jul 21, 2026 | 1.96 | 2.10 | 1.95 | 2.10 | 2.10 | 5.00% | 61,788 |
| Jul 20, 2026 | 1.94 | 2.00 | 1.93 | 2.00 | 2.00 | - | 34,787 |
| Jul 17, 2026 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -3.38% | 87,225 |
| Jul 16, 2026 | 2.06 | 2.10 | 2.00 | 2.07 | 2.07 | -1.66% | 42,211 |
| Jul 15, 2026 | 2.10 | 2.14 | 1.96 | 2.11 | 2.11 | 0.24% | 115,560 |
| Jul 14, 2026 | 2.18 | 2.28 | 2.10 | 2.10 | 2.10 | -9.48% | 141,728 |
| Jul 13, 2026 | 2.20 | 2.32 | 2.11 | 2.32 | 2.32 | - | 151,149 |
| Jul 10, 2026 | 2.62 | 2.65 | 2.10 | 2.32 | 2.32 | -17.14% | 984,723 |