HDSN(HDSN)
HDSN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.90 | $5.01 | $4.64 | $4.96 | 783,584 |
| 5/19/2026 | $4.92 | $5.01 | $4.82 | $4.89 | 499,113 |
| 5/18/2026 | $5.01 | $5.09 | $4.92 | $4.95 | 789,500 |
| 5/15/2026 | $4.78 | $5.01 | $4.70 | $4.92 | 797,900 |
| 5/14/2026 | $4.93 | $5.00 | $4.82 | $4.84 | 420,666 |
| 5/13/2026 | $4.95 | $4.97 | $4.79 | $4.92 | 640,216 |
| 5/12/2026 | $5.15 | $5.17 | $4.94 | $4.96 | 794,674 |
| 5/11/2026 | $5.25 | $5.25 | $5.10 | $5.11 | 710,948 |
| 5/8/2026 | $5.30 | $5.40 | $5.23 | $5.25 | 562,500 |
| 5/7/2026 | $5.70 | $5.72 | $5.21 | $5.30 | 1.29M |
| 5/6/2026 | $6.37 | $6.58 | $6.26 | $6.54 | 374,029 |
| 5/5/2026 | $6.24 | $6.40 | $6.23 | $6.29 | 372,258 |
| 5/4/2026 | $6.20 | $6.30 | $6.08 | $6.18 | 212,817 |
| 5/1/2026 | $6.23 | $6.31 | $6.19 | $6.25 | 235,600 |
| 4/30/2026 | $6.08 | $6.27 | $6.01 | $6.26 | 160,247 |
| 4/29/2026 | $6.29 | $6.31 | $6.06 | $6.08 | 210,200 |
| 4/28/2026 | $6.34 | $6.35 | $6.24 | $6.34 | 145,682 |
| 4/27/2026 | $6.32 | $6.41 | $6.28 | $6.33 | 343,635 |
| 4/24/2026 | $6.34 | $6.36 | $6.26 | $6.30 | 156,000 |
| 4/23/2026 | $6.23 | $6.40 | $6.13 | $6.35 | 216,801 |
| 4/22/2026 | $6.20 | $6.39 | $6.13 | $6.20 | 228,800 |
| 4/21/2026 | $6.40 | $6.52 | $6.14 | $6.15 | 197,500 |
| 4/20/2026 | $6.34 | $6.49 | $6.33 | $6.39 | 222,618 |
| 4/17/2026 | $6.30 | $6.43 | $6.28 | $6.34 | 234,832 |
| 4/16/2026 | $6.21 | $6.34 | $6.12 | $6.19 | 399,400 |
| 4/15/2026 | $6.16 | $6.26 | $6.10 | $6.21 | 222,910 |
| 4/14/2026 | $6.17 | $6.24 | $6.09 | $6.18 | 336,566 |
| 4/13/2026 | $5.94 | $6.18 | $5.94 | $6.17 | 226,646 |
| 4/10/2026 | $6.14 | $6.17 | $5.99 | $6.00 | 186,235 |
| 4/9/2026 | $6.02 | $6.22 | $6.02 | $6.15 | 179,508 |
| 4/8/2026 | $6.10 | $6.22 | $6.06 | $6.09 | 355,000 |
| 4/7/2026 | $5.78 | $5.90 | $5.78 | $5.86 | 308,483 |
| 4/6/2026 | $5.83 | $5.91 | $5.81 | $5.84 | 195,503 |
| 4/2/2026 | $5.74 | $5.92 | $5.66 | $5.84 | 249,012 |
| 4/1/2026 | $5.90 | $5.94 | $5.77 | $5.79 | 325,575 |
| 3/31/2026 | $5.81 | $5.90 | $5.68 | $5.88 | 564,236 |
| 3/30/2026 | $5.88 | $6.04 | $5.64 | $5.72 | 518,600 |
| 3/27/2026 | $6.18 | $6.21 | $5.74 | $5.76 | 276,730 |
| 3/26/2026 | $6.13 | $6.36 | $6.13 | $6.22 | 463,241 |
| 3/25/2026 | $6.18 | $6.24 | $6.08 | $6.22 | 306,898 |
| 3/24/2026 | $5.93 | $6.20 | $5.93 | $6.12 | 464,500 |
| 3/23/2026 | $5.96 | $6.13 | $5.95 | $6.01 | 363,541 |
| 3/20/2026 | $5.93 | $5.95 | $5.78 | $5.81 | 425,423 |
| 3/19/2026 | $5.89 | $6.02 | $5.88 | $5.92 | 307,841 |
| 3/18/2026 | $6.09 | $6.15 | $5.96 | $5.97 | 399,811 |
| 3/17/2026 | $5.92 | $6.13 | $5.92 | $6.11 | 422,500 |
| 3/16/2026 | $5.84 | $5.94 | $5.79 | $5.89 | 376,214 |
| 3/13/2026 | $5.82 | $5.84 | $5.62 | $5.76 | 524,940 |
| 3/12/2026 | $5.86 | $5.92 | $5.78 | $5.80 | 473,504 |
| 3/11/2026 | $5.95 | $6.01 | $5.84 | $5.93 | 485,357 |
| 3/10/2026 | $6.02 | $6.14 | $5.95 | $5.98 | 445,300 |
| 3/9/2026 | $6.20 | $6.25 | $5.95 | $6.06 | 734,024 |
| 3/6/2026 | $6.36 | $6.49 | $6.10 | $6.20 | 590,481 |
| 3/5/2026 | $6.50 | $6.91 | $6.10 | $6.35 | 898,931 |
| 3/4/2026 | $7.14 | $7.34 | $6.85 | $7.10 | 407,500 |
| 3/3/2026 | $7.06 | $7.19 | $6.93 | $7.14 | 194,349 |
| 3/2/2026 | $7.10 | $7.27 | $7.02 | $7.26 | 194,300 |
| 2/27/2026 | $7.05 | $7.16 | $6.97 | $7.11 | 212,914 |
| 2/26/2026 | $7.20 | $7.29 | $6.95 | $7.15 | 246,419 |
| 2/25/2026 | $7.16 | $7.20 | $6.95 | $7.18 | 266,029 |
| 2/24/2026 | $7.22 | $7.22 | $7.02 | $7.12 | 281,007 |
| 2/23/2026 | $7.37 | $7.37 | $7.02 | $7.20 | 454,239 |
| 2/20/2026 | $7.28 | $7.42 | $7.16 | $7.38 | 269,000 |
| 2/19/2026 | $7.23 | $7.45 | $7.14 | $7.33 | 316,648 |