Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
HSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 8.00 | -0.01 | -0.12% | 8.12 | 8.12 | 8.00 | 551,852 |
| Apr 17 2024 | 8.01 | -0.23 | -2.79% | 8.20 | 8.20 | 8.00 | 166,402 |
| Apr 16 2024 | 8.24 | -0.26 | -3.06% | 8.30 | 8.32 | 8.24 | 276,286 |
| Apr 15 2024 | 8.50 | -0.04 | -0.47% | 8.20 | 8.70 | 8.20 | 242,212 |
| Apr 12 2024 | 8.54 | 0.22 | 2.64% | 8.10 | 8.62 | 8.10 | 311,729 |
| Apr 11 2024 | 8.32 | -0.02 | -0.24% | 8.30 | 8.52 | 8.30 | 462,243 |
| Apr 10 2024 | 8.34 | -0.31 | -3.58% | 8.44 | 8.48 | 8.00 | 364,372 |
| Apr 09 2024 | 8.65 | -0.50 | -5.46% | 8.65 | 8.65 | 8.65 | 350,259 |
| Apr 08 2024 | 9.15 | 0.39 | 4.45% | 8.52 | 9.15 | 8.52 | 213,375 |
| Apr 05 2024 | 8.76 | 0.20 | 2.34% | 8.42 | 8.76 | 8.42 | 529,142 |
| Apr 04 2024 | 8.56 | -0.24 | -2.73% | 8.60 | 8.60 | 8.40 | 871,627 |
| Apr 03 2024 | 8.80 | -0.42 | -4.56% | 8.86 | 8.86 | 8.50 | 631,027 |
| Apr 02 2024 | 9.22 | -0.41 | -4.26% | 10.00 | 10.00 | 9.22 | 677,792 |
| Mar 28 2024 | 9.63 | 0.68 | 7.60% | 8.74 | 9.80 | 8.74 | 1,143,802 |
| Mar 27 2024 | 8.95 | 0.59 | 7.06% | 8.64 | 8.95 | 8.64 | 593,156 |
| Mar 26 2024 | 8.36 | 0.32 | 3.98% | 8.24 | 8.56 | 8.24 | 480,463 |
| Mar 25 2024 | 8.04 | 0.05 | 0.63% | 8.00 | 8.06 | 7.98 | 934,763 |
| Mar 22 2024 | 7.99 | 0.07 | 0.88% | 7.92 | 8.00 | 7.92 | 1,603,565 |
| Mar 21 2024 | 7.92 | 0.07 | 0.89% | 7.92 | 8.00 | 7.92 | 1,060,502 |
| Mar 20 2024 | 7.85 | -0.05 | -0.63% | 8.00 | 8.00 | 7.80 | 1,249,161 |
| Mar 19 2024 | 7.90 | 0.00 | 0.00% | 7.96 | 8.08 | 7.86 | 6,105,753 |
| Mar 18 2024 | 7.90 | -0.02 | -0.25% | 7.80 | 8.00 | 7.80 | 1,777,384 |
| Mar 15 2024 | 7.92 | 0.06 | 0.76% | 7.80 | 8.00 | 7.80 | 663,506 |
| Mar 14 2024 | 7.86 | -0.35 | -4.26% | 8.50 | 8.50 | 7.80 | 1,501,109 |
| Mar 13 2024 | 8.21 | 0.01 | 0.12% | 8.18 | 8.48 | 8.00 | 1,066,317 |
| Mar 12 2024 | 8.20 | -0.10 | -1.20% | 8.30 | 8.30 | 8.20 | 249,574 |
| Mar 11 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.30 | 8.30 | 450,121 |
| Mar 08 2024 | 8.30 | -0.35 | -4.05% | 8.52 | 8.52 | 8.20 | 360,230 |
| Mar 07 2024 | 8.65 | -0.25 | -2.81% | 9.00 | 9.20 | 8.22 | 1,258,795 |
| Mar 06 2024 | 8.90 | 0.16 | 1.83% | 8.98 | 9.00 | 8.80 | 192,578 |
| Mar 05 2024 | 8.74 | -0.11 | -1.24% | 8.98 | 9.00 | 8.74 | 201,543 |
| Mar 04 2024 | 8.85 | -0.29 | -3.17% | 9.00 | 9.14 | 8.85 | 531,893 |
| Mar 01 2024 | 9.14 | 0.00 | 0.00% | 9.20 | 9.20 | 9.14 | 180,088 |
| Feb 29 2024 | 9.14 | -0.06 | -0.65% | 9.10 | 9.20 | 9.10 | 131,761 |
| Feb 28 2024 | 9.20 | -0.04 | -0.43% | 9.00 | 9.20 | 8.90 | 146,561 |
| Feb 27 2024 | 9.24 | -0.16 | -1.70% | 9.00 | 9.68 | 9.00 | 209,653 |
| Feb 26 2024 | 9.40 | -0.20 | -2.08% | 9.50 | 9.68 | 8.90 | 338,410 |
| Feb 23 2024 | 9.60 | 0.00 | 0.00% | 9.70 | 9.70 | 9.60 | 30,139 |
| Feb 22 2024 | 9.60 | -0.16 | -1.64% | 9.62 | 9.62 | 9.60 | 264,332 |
| Feb 21 2024 | 9.76 | -0.04 | -0.41% | 9.44 | 9.76 | 9.44 | 85,364 |
| Feb 20 2024 | 9.80 | 0.05 | 0.51% | 9.80 | 9.80 | 9.80 | 73,924 |
| Feb 19 2024 | 9.75 | 0.06 | 0.62% | 9.75 | 9.75 | 9.75 | 22,847 |
| Feb 16 2024 | 9.69 | -0.02 | -0.21% | 9.69 | 9.69 | 9.69 | 245,331 |
| Feb 15 2024 | 9.71 | 0.08 | 0.83% | 9.71 | 9.71 | 9.71 | 244,358 |
| Feb 14 2024 | 9.63 | -0.07 | -0.72% | 9.94 | 9.94 | 9.63 | 199,646 |
| Feb 13 2024 | 9.70 | -0.06 | -0.61% | 9.70 | 9.70 | 9.70 | 421,345 |
| Feb 12 2024 | 9.76 | -0.03 | -0.31% | 9.70 | 9.76 | 9.70 | 300,398 |
| Feb 09 2024 | 9.79 | 0.10 | 1.03% | 9.79 | 9.79 | 9.79 | 13,685 |
| Feb 08 2024 | 9.69 | 0.05 | 0.52% | 9.50 | 9.69 | 9.50 | 196,619 |
| Feb 07 2024 | 9.64 | -0.21 | -2.13% | 9.70 | 9.70 | 9.64 | 161,347 |
| Feb 06 2024 | 9.85 | 0.00 | 0.00% | 9.85 | 9.85 | 9.85 | 320,550 |
| Feb 05 2024 | 9.85 | -0.20 | -1.99% | 9.96 | 10.00 | 9.85 | 133,462 |
| Feb 02 2024 | 10.05 | -0.05 | -0.50% | 10.05 | 10.05 | 10.05 | 72,821 |
| Feb 01 2024 | 10.10 | 0.11 | 1.05% | 10.25 | 10.25 | 10.10 | 190,203 |
| Jan 31 2024 | 9.995 | -0.13 | -1.28% | 9.995 | 9.995 | 9.995 | 2,200 |
| Jan 30 2024 | 10.125 | -0.08 | -0.74% | 10.00 | 10.125 | 10.00 | 97,340 |
| Jan 29 2024 | 10.20 | -0.05 | -0.49% | 10.30 | 10.30 | 10.20 | 152,646 |
| Jan 26 2024 | 10.25 | 0.05 | 0.49% | 10.30 | 11.15 | 10.25 | 167,254 |
| Jan 25 2024 | 10.20 | -0.05 | -0.49% | 10.30 | 11.00 | 10.20 | 392,618 |
| Jan 24 2024 | 10.25 | -0.05 | -0.49% | 10.30 | 10.30 | 10.25 | 154,132 |
| Jan 23 2024 | 10.30 | 0.00 | 0.00% | 10.30 | 10.50 | 10.30 | 58,511 |
| Jan 22 2024 | 10.30 | -0.10 | -0.96% | 10.30 | 10.30 | 10.30 | 61,525 |
