HSDT(HSDT)
HSDT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.30 | $2.39 | $2.26 | $2.36 | 99,947 |
| 5/20/2026 | $2.20 | $2.43 | $2.14 | $2.31 | 553,907 |
| 5/19/2026 | $2.19 | $2.23 | $2.12 | $2.16 | 152,095 |
| 5/18/2026 | $2.30 | $2.35 | $2.17 | $2.18 | 508,590 |
| 5/15/2026 | $2.27 | $2.35 | $2.26 | $2.30 | 148,600 |
| 5/14/2026 | $2.22 | $2.41 | $2.19 | $2.39 | 380,479 |
| 5/13/2026 | $2.12 | $2.27 | $2.05 | $2.21 | 331,758 |
| 5/12/2026 | $2.18 | $2.20 | $2.06 | $2.10 | 371,207 |
| 5/11/2026 | $2.25 | $2.25 | $2.12 | $2.23 | 281,545 |
| 5/8/2026 | $2.17 | $2.23 | $2.11 | $2.22 | 106,522 |
| 5/7/2026 | $2.23 | $2.23 | $2.15 | $2.15 | 118,300 |
| 5/6/2026 | $2.16 | $2.25 | $2.12 | $2.22 | 236,721 |
| 5/5/2026 | $2.16 | $2.19 | $2.10 | $2.16 | 128,221 |
| 5/4/2026 | $2.14 | $2.19 | $2.09 | $2.16 | 160,800 |
| 5/1/2026 | $2.07 | $2.15 | $2.02 | $2.12 | 79,792 |
| 4/30/2026 | $1.99 | $2.08 | $1.98 | $2.04 | 119,300 |
| 4/29/2026 | $2.09 | $2.12 | $1.94 | $1.98 | 193,316 |
| 4/28/2026 | $2.10 | $2.15 | $2.06 | $2.08 | 82,709 |
| 4/27/2026 | $2.16 | $2.38 | $2.11 | $2.12 | 238,200 |
| 4/24/2026 | $2.08 | $2.19 | $2.06 | $2.16 | 220,500 |
| 4/23/2026 | $2.12 | $2.12 | $2.04 | $2.06 | 150,700 |
| 4/22/2026 | $2.09 | $2.15 | $2.04 | $2.09 | 191,120 |
| 4/21/2026 | $2.16 | $2.18 | $1.99 | $2.00 | 232,022 |
| 4/20/2026 | $2.11 | $2.14 | $2.02 | $2.12 | 334,067 |
| 4/17/2026 | $2.11 | $2.21 | $2.05 | $2.12 | 379,611 |
| 4/16/2026 | $1.94 | $2.07 | $1.90 | $2.06 | 248,245 |
| 4/15/2026 | $1.98 | $2.03 | $1.94 | $1.94 | 336,579 |
| 4/14/2026 | $2.11 | $2.12 | $1.96 | $1.98 | 451,600 |
| 4/13/2026 | $1.86 | $2.04 | $1.82 | $2.03 | 409,424 |
| 4/10/2026 | $1.90 | $1.95 | $1.85 | $1.89 | 337,233 |
| 4/9/2026 | $1.86 | $1.95 | $1.82 | $1.89 | 474,100 |
| 4/8/2026 | $1.89 | $2.01 | $1.83 | $1.88 | 475,908 |
| 4/7/2026 | $1.85 | $1.87 | $1.74 | $1.83 | 218,977 |
| 4/6/2026 | $1.86 | $2.05 | $1.84 | $1.90 | 579,900 |
| 4/2/2026 | $1.62 | $1.95 | $1.59 | $1.86 | 554,000 |
| 4/1/2026 | $1.70 | $1.71 | $1.61 | $1.70 | 614,417 |
| 3/31/2026 | $1.80 | $1.96 | $1.63 | $1.73 | 1.01M |
| 3/30/2026 | $1.93 | $2.00 | $1.83 | $1.86 | 2.81M |
| 3/27/2026 | $1.95 | $2.00 | $1.90 | $1.92 | 98,741 |
| 3/26/2026 | $2.14 | $2.23 | $1.99 | $2.01 | 172,352 |
| 3/25/2026 | $2.09 | $2.23 | $2.08 | $2.16 | 359,508 |
| 3/24/2026 | $2.06 | $2.11 | $2.01 | $2.01 | 177,117 |
| 3/23/2026 | $2.07 | $2.13 | $2.04 | $2.06 | 307,424 |
| 3/20/2026 | $2.12 | $2.13 | $2.00 | $2.04 | 357,064 |
| 3/19/2026 | $2.05 | $2.13 | $1.95 | $2.11 | 319,306 |
| 3/18/2026 | $2.13 | $2.17 | $2.04 | $2.07 | 215,700 |
| 3/17/2026 | $2.21 | $2.26 | $2.15 | $2.17 | 87,100 |
| 3/16/2026 | $2.17 | $2.30 | $2.14 | $2.19 | 278,468 |
| 3/13/2026 | $2.15 | $2.30 | $2.05 | $2.11 | 132,041 |
| 3/12/2026 | $2.15 | $2.17 | $2.04 | $2.09 | 126,203 |
| 3/11/2026 | $2.15 | $2.23 | $2.08 | $2.19 | 160,734 |
| 3/10/2026 | $2.40 | $2.44 | $2.11 | $2.12 | 290,100 |
| 3/9/2026 | $2.16 | $2.38 | $2.12 | $2.32 | 299,114 |
| 3/6/2026 | $2.15 | $2.30 | $2.15 | $2.19 | 184,004 |
| 3/5/2026 | $2.30 | $2.38 | $2.22 | $2.25 | 218,239 |
| 3/4/2026 | $2.07 | $2.37 | $2.05 | $2.31 | 868,841 |
| 3/3/2026 | $2.01 | $2.15 | $1.92 | $1.98 | 569,173 |
| 3/2/2026 | $1.87 | $2.20 | $1.87 | $2.12 | 502,000 |
| 2/27/2026 | $2.00 | $2.02 | $1.85 | $1.87 | 266,850 |
| 2/26/2026 | $2.10 | $2.15 | $1.86 | $2.11 | 655,540 |
| 2/25/2026 | $1.89 | $2.23 | $1.86 | $2.17 | 995,737 |
| 2/24/2026 | $1.87 | $1.91 | $1.74 | $1.85 | 440,578 |
| 2/23/2026 | $1.96 | $2.00 | $1.75 | $1.88 | 516,700 |