Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HSRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 38.98 | 0.03 | 0.08% | 38.92 | 38.98 | 38.91 | 12,161 |
| May 30 2024 | 38.95 | -0.26 | -0.66% | 38.97 | 38.9888 | 38.93 | 18,663 |
| May 29 2024 | 39.21 | 0.02 | 0.06% | 39.185 | 39.2117 | 39.15 | 41,620 |
| May 28 2024 | 39.185 | 0.01 | 0.01% | 39.18 | 39.21 | 39.16 | 39,917 |
| May 24 2024 | 39.18 | 0.02 | 0.05% | 39.19 | 39.21 | 39.15 | 199,918 |
| May 23 2024 | 39.1598 | 0.03 | 0.08% | 39.19 | 39.193 | 39.1306 | 3,190 |
| May 22 2024 | 39.13 | -0.02 | -0.05% | 39.15 | 39.1544 | 39.10 | 46,598 |
| May 21 2024 | 39.15 | 0.02 | 0.05% | 39.13 | 39.17 | 39.13 | 4,829 |
| May 20 2024 | 39.13 | -0.01 | -0.01% | 39.13 | 39.16 | 39.1044 | 6,113 |
| May 17 2024 | 39.135 | 0.02 | 0.06% | 39.11 | 39.15 | 39.08 | 4,100 |
| May 16 2024 | 39.11 | 0.03 | 0.08% | 39.11 | 39.13 | 39.0755 | 4,590 |
| May 15 2024 | 39.08 | 0.05 | 0.13% | 39.09 | 39.15 | 39.08 | 149,534 |
| May 14 2024 | 39.03 | -0.06 | -0.16% | 39.07 | 39.11 | 39.03 | 14,760 |
| May 13 2024 | 39.0945 | 0.01 | 0.01% | 39.10 | 39.10 | 39.03 | 25,620 |
| May 10 2024 | 39.089 | 0.03 | 0.07% | 39.06 | 39.09 | 39.03 | 19,437 |
| May 09 2024 | 39.06 | 0.04 | 0.09% | 39.04 | 39.07 | 39.0154 | 22,592 |
| May 08 2024 | 39.025 | 0.02 | 0.04% | 39.01 | 39.03 | 39.01 | 4,265 |
| May 07 2024 | 39.01 | 0.04 | 0.10% | 38.98 | 39.03 | 38.98 | 5,421 |
| May 06 2024 | 38.97 | -0.04 | -0.10% | 38.97 | 39.02 | 38.9661 | 9,946 |
| May 03 2024 | 39.01 | 0.02 | 0.05% | 39.02 | 39.02 | 38.9562 | 8,066 |
| May 02 2024 | 38.99 | 0.02 | 0.04% | 38.97 | 39.00 | 38.97 | 8,663 |
| May 01 2024 | 38.975 | 0.00 | 0.00% | 38.96 | 38.98 | 38.96 | 3,773 |
| Apr 30 2024 | 38.9748 | 0.02 | 0.05% | 38.96 | 38.99 | 38.96 | 6,605 |
| Apr 29 2024 | 38.955 | 0.00 | -0.01% | 38.959 | 38.96 | 38.93 | 7,176 |
| Apr 26 2024 | 38.959 | -0.12 | -0.31% | 38.91 | 38.96 | 38.91 | 10,409 |
| Apr 25 2024 | 39.08 | 0.01 | 0.03% | 39.11 | 39.11 | 39.06 | 56,593 |
| Apr 24 2024 | 39.07 | -0.02 | -0.05% | 39.09 | 39.32 | 39.07 | 150,827 |
| Apr 23 2024 | 39.09 | 0.05 | 0.13% | 39.05 | 39.10 | 39.04 | 14,523 |
| Apr 22 2024 | 39.04 | -0.07 | -0.18% | 39.11 | 39.11 | 39.04 | 12,124 |
| Apr 19 2024 | 39.11 | 0.04 | 0.10% | 39.05 | 39.11 | 39.05 | 3,935 |
| Apr 18 2024 | 39.07 | 0.02 | 0.05% | 39.05 | 39.08 | 39.01 | 32,504 |
| Apr 17 2024 | 39.05 | 0.01 | 0.03% | 39.00 | 39.08 | 39.00 | 23,270 |
| Apr 16 2024 | 39.04 | 0.02 | 0.05% | 39.01 | 39.05 | 38.98 | 70,905 |
| Apr 15 2024 | 39.02 | 0.03 | 0.08% | 38.99 | 39.04 | 38.97 | 10,865 |
| Apr 12 2024 | 38.99 | -0.01 | -0.02% | 38.9977 | 39.005 | 38.9766 | 4,765 |
| Apr 11 2024 | 38.9977 | 0.04 | 0.11% | 38.99 | 39.02 | 38.985 | 1,314 |
| Apr 10 2024 | 38.9548 | 0.01 | 0.04% | 38.96 | 38.9944 | 38.9548 | 5,123 |
| Apr 09 2024 | 38.94 | -0.04 | -0.09% | 39.01 | 39.01 | 38.94 | 7,499 |
| Apr 08 2024 | 38.9752 | 0.01 | 0.01% | 38.95 | 38.9837 | 38.95 | 3,546 |
| Apr 05 2024 | 38.97 | 0.01 | 0.03% | 38.96 | 38.97 | 38.9401 | 6,789 |
| Apr 04 2024 | 38.9598 | 0.04 | 0.10% | 38.98 | 38.98 | 38.9598 | 4,064 |
| Apr 03 2024 | 38.92 | 0.03 | 0.08% | 38.95 | 38.95 | 38.8901 | 18,754 |
| Apr 02 2024 | 38.89 | 0.00 | 0.00% | 38.95 | 38.95 | 38.89 | 22,192 |
| Apr 01 2024 | 38.89 | -0.06 | -0.15% | 38.95 | 38.95 | 38.89 | 8,968 |
| Mar 28 2024 | 38.95 | 0.08 | 0.21% | 38.88 | 38.95 | 38.86 | 10,708 |
| Mar 27 2024 | 38.87 | -0.20 | -0.51% | 38.87 | 38.89 | 38.8689 | 19,512 |
| Mar 26 2024 | 39.07 | 0.04 | 0.10% | 39.03 | 39.09 | 39.03 | 7,287 |
| Mar 25 2024 | 39.03 | -0.04 | -0.10% | 39.0689 | 39.0899 | 39.03 | 8,043 |
| Mar 22 2024 | 39.0689 | 0.05 | 0.13% | 39.02 | 39.0978 | 39.02 | 16,103 |
| Mar 21 2024 | 39.02 | 0.01 | 0.03% | 39.04 | 39.07 | 39.01 | 785 |
| Mar 20 2024 | 39.01 | 0.05 | 0.13% | 38.98 | 39.04 | 38.915 | 5,750 |
| Mar 19 2024 | 38.96 | -0.06 | -0.14% | 39.05 | 39.05 | 38.96 | 7,302 |
| Mar 18 2024 | 39.0152 | 0.00 | -0.01% | 39.05 | 39.05 | 38.9961 | 3,687 |
| Mar 15 2024 | 39.02 | 0.03 | 0.06% | 38.995 | 39.03 | 38.9701 | 4,313 |
| Mar 14 2024 | 38.995 | 0.01 | 0.01% | 39.00 | 39.02 | 38.96 | 4,776 |
| Mar 13 2024 | 38.9898 | 0.04 | 0.09% | 38.99 | 39.01 | 38.95 | 6,883 |
| Mar 12 2024 | 38.9541 | -0.01 | -0.02% | 38.96 | 39.00 | 38.94 | 6,213 |
| Mar 11 2024 | 38.96 | -0.01 | -0.03% | 38.96 | 38.99 | 38.93 | 5,617 |
| Mar 08 2024 | 38.9729 | 0.02 | 0.06% | 38.94 | 38.98 | 38.92 | 5,189 |
| Mar 07 2024 | 38.95 | 0.03 | 0.08% | 38.95 | 38.95 | 38.917 | 5,510 |
| Mar 06 2024 | 38.9198 | 0.01 | 0.03% | 38.91 | 38.95 | 38.89 | 8,628 |
| Mar 05 2024 | 38.91 | 0.05 | 0.13% | 38.93 | 38.93 | 38.89 | 13,966 |
