$5.93▲0.10 (1.72%)
Extended:$5.93+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $5.91 | $5.99 | $5.66 | $5.93 | 4.41M |
| 11/12/2026 | $5.73 | $5.99 | $5.62 | $5.83 | 6.54M |
| 11/11/2026 | $5.43 | $5.67 | $5.31 | $5.57 | 5.00M |
| 11/10/2026 | $5.25 | $5.38 | $5.15 | $5.22 | 4.36M |
| 11/9/2026 | $5.28 | $5.46 | $5.26 | $5.38 | 3.61M |
| 11/6/2026 | $5.36 | $5.58 | $5.17 | $5.31 | 4.37M |
| 11/5/2026 | $5.79 | $6.05 | $5.31 | $5.36 | 5.98M |
| 11/4/2026 | $6.20 | $6.30 | $6.04 | $6.14 | 4.37M |
| 11/3/2026 | $6.42 | $6.54 | $6.23 | $6.25 | 2.57M |
| 11/2/2026 | $6.99 | $7.09 | $6.41 | $6.45 | 2.80M |
| 10/30/2026 | $7.11 | $7.18 | $6.97 | $7.08 | 2.35M |
| 10/29/2026 | $7.10 | $7.22 | $7.04 | $7.18 | 2.77M |
| 10/28/2026 | $7.00 | $7.16 | $6.81 | $7.09 | 2.28M |
| 10/27/2026 | $7.03 | $7.16 | $6.99 | $7.06 | 2.59M |
| 10/26/2026 | $7.03 | $7.13 | $6.96 | $6.99 | 2.11M |
| 10/23/2026 | $6.55 | $7.13 | $6.51 | $7.10 | 3.38M |
| 10/22/2026 | $6.65 | $6.69 | $6.26 | $6.57 | 3.16M |
| 10/21/2026 | $6.72 | $6.84 | $6.67 | $6.70 | 1.74M |
| 10/20/2026 | $6.85 | $6.96 | $6.59 | $6.66 | 1.98M |
| 10/19/2026 | $6.86 | $6.93 | $6.65 | $6.83 | 2.15M |
| 10/16/2026 | $6.78 | $6.97 | $6.74 | $6.85 | 2.57M |
| 10/15/2026 | $6.77 | $6.93 | $6.57 | $6.72 | 2.35M |
| 10/14/2026 | $7.27 | $7.34 | $6.81 | $6.87 | 3.19M |
| 10/13/2026 | $7.39 | $7.50 | $7.18 | $7.26 | 2.29M |
| 10/12/2026 | $7.53 | $7.59 | $7.32 | $7.38 | 2.12M |
| 10/9/2026 | $7.65 | $7.77 | $7.46 | $7.47 | 1.55M |
| 10/8/2026 | $7.55 | $7.69 | $7.48 | $7.63 | 2.34M |
| 10/7/2026 | $7.72 | $7.77 | $7.42 | $7.47 | 2.00M |
| 10/6/2026 | $7.86 | $8.16 | $7.60 | $7.72 | 2.06M |
| 10/5/2026 | $7.63 | $8.05 | $7.63 | $7.85 | 3.81M |
| 10/2/2026 | $7.86 | $8.12 | $7.54 | $7.59 | 4.42M |
| 10/1/2026 | $7.63 | $7.80 | $7.54 | $7.79 | 2.63M |
| 9/30/2026 | $8.09 | $8.09 | $7.63 | $7.69 | 5.24M |
| 9/29/2026 | $7.94 | $8.17 | $7.69 | $7.71 | 2.60M |
| 9/28/2026 | $8.26 | $8.34 | $7.92 | $7.94 | 2.19M |
| 9/25/2026 | $8.22 | $8.30 | $8.13 | $8.19 | 2.06M |
| 9/24/2026 | $8.41 | $8.42 | $8.24 | $8.30 | 1.90M |
| 9/23/2026 | $8.49 | $8.49 | $8.27 | $8.35 | 1.64M |
| 9/22/2026 | $8.23 | $8.48 | $8.16 | $8.41 | 2.31M |
| 9/21/2026 | $8.29 | $8.40 | $8.20 | $8.33 | 2.13M |
| 9/18/2026 | $8.61 | $8.61 | $8.29 | $8.41 | 4.36M |
| 9/17/2026 | $8.65 | $8.75 | $8.54 | $8.58 | 1.78M |
| 9/16/2026 | $8.77 | $8.94 | $8.53 | $8.62 | 2.34M |
| 9/15/2026 | $8.60 | $8.93 | $8.49 | $8.85 | 3.80M |
| 9/14/2026 | $8.92 | $8.97 | $8.45 | $8.49 | 2.90M |
| 9/11/2026 | $9.02 | $9.09 | $8.74 | $8.88 | 1.57M |
| 9/10/2026 | $9.19 | $9.19 | $8.80 | $9.00 | 2.03M |
| 9/9/2026 | $9.14 | $9.28 | $9.04 | $9.12 | 2.43M |
| 9/8/2026 | $9.30 | $9.41 | $8.94 | $9.08 | 3.07M |
| 9/4/2026 | $9.30 | $9.50 | $9.08 | $9.20 | 3.37M |
| 9/3/2026 | $10.20 | $10.45 | $9.38 | $9.39 | 4.60M |
| 9/2/2026 | $10.83 | $11.13 | $10.21 | $10.33 | 3.68M |
| 9/1/2026 | $10.38 | $10.73 | $10.23 | $10.60 | 4.09M |
| 8/31/2026 | $10.35 | $10.63 | $10.23 | $10.30 | 2.11M |
| 8/28/2026 | $10.04 | $10.24 | $9.99 | $10.14 | 1.20M |
| 8/27/2026 | $9.73 | $10.15 | $9.70 | $10.12 | 1.59M |
| 8/26/2026 | $9.87 | $9.88 | $9.65 | $9.79 | 1.43M |
| 8/25/2026 | $9.90 | $10.09 | $9.89 | $10.00 | 1.16M |
| 8/24/2026 | $10.25 | $10.26 | $9.84 | $9.97 | 1.54M |
| 8/21/2026 | $10.49 | $10.61 | $10.34 | $10.35 | 1.06M |
| 8/20/2026 | $10.49 | $10.63 | $10.37 | $10.46 | 1.04M |
| 8/19/2026 | $10.48 | $10.58 | $10.33 | $10.43 | 1.14M |
| 8/18/2026 | $10.62 | $10.63 | $10.31 | $10.38 | 950,600 |
| 8/17/2026 | $10.42 | $10.58 | $10.34 | $10.54 | 1.49M |
Latest close Refreshed daily after the closeAbout this data
Explore More
HOS Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance