HSN.AXHSN.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.54 | $5.54 | $5.42 | $5.42 | 235,452 |
| 1/14/2026 | $5.34 | $5.49 | $5.34 | $5.49 | 120,156 |
| 1/13/2026 | $5.30 | $5.38 | $5.28 | $5.38 | 108,546 |
| 1/12/2026 | $5.30 | $5.36 | $5.25 | $5.32 | 240,481 |
| 1/9/2026 | $5.22 | $5.37 | $5.22 | $5.30 | 66,617 |
| 1/8/2026 | $5.39 | $5.39 | $5.22 | $5.31 | 168,352 |
| 1/7/2026 | $5.26 | $5.35 | $5.26 | $5.30 | 262,527 |
| 1/6/2026 | $5.30 | $5.39 | $5.26 | $5.31 | 237,243 |
| 1/5/2026 | $5.34 | $5.34 | $5.19 | $5.26 | 229,880 |
| 1/2/2026 | $5.28 | $5.32 | $5.25 | $5.30 | 53,700 |
| 12/31/2025 | $5.26 | $5.29 | $5.24 | $5.28 | 62,619 |
| 12/30/2025 | $5.25 | $5.35 | $5.25 | $5.26 | 88,371 |
| 12/29/2025 | $5.34 | $5.34 | $5.25 | $5.29 | 129,607 |
| 12/24/2025 | $5.41 | $5.42 | $5.25 | $5.29 | 114,488 |
| 12/23/2025 | $5.39 | $5.44 | $5.37 | $5.41 | 277,966 |
| 12/22/2025 | $5.50 | $5.59 | $5.39 | $5.40 | 260,420 |
| 12/19/2025 | $5.40 | $5.48 | $5.40 | $5.47 | 512,381 |
| 12/18/2025 | $5.30 | $5.40 | $5.28 | $5.37 | 251,018 |
| 12/17/2025 | $5.31 | $5.36 | $5.28 | $5.30 | 151,249 |
| 12/16/2025 | $5.36 | $5.37 | $5.22 | $5.27 | 355,249 |
| 12/15/2025 | $5.40 | $5.41 | $5.31 | $5.39 | 190,962 |
| 12/12/2025 | $5.40 | $5.44 | $5.27 | $5.34 | 200,915 |
| 12/11/2025 | $5.42 | $5.46 | $5.36 | $5.40 | 221,479 |
| 12/10/2025 | $5.61 | $5.61 | $5.37 | $5.40 | 590,648 |
| 12/9/2025 | $5.52 | $5.60 | $5.51 | $5.57 | 356,087 |
| 12/8/2025 | $5.47 | $5.55 | $5.47 | $5.54 | 223,242 |
| 12/5/2025 | $5.57 | $5.60 | $5.48 | $5.51 | 495,877 |
| 12/4/2025 | $5.60 | $5.63 | $5.55 | $5.59 | 227,769 |
| 12/3/2025 | $5.68 | $5.74 | $5.51 | $5.60 | 448,550 |
| 12/2/2025 | $5.70 | $5.78 | $5.66 | $5.67 | 367,724 |
| 12/1/2025 | $6.03 | $6.03 | $5.72 | $5.73 | 367,888 |
| 11/28/2025 | $5.90 | $5.90 | $5.77 | $5.80 | 268,073 |
| 11/27/2025 | $5.94 | $6.00 | $5.83 | $5.87 | 224,944 |
| 11/26/2025 | $6.00 | $6.08 | $5.95 | $5.96 | 456,497 |
| 11/25/2025 | $5.95 | $5.99 | $5.90 | $5.95 | 382,430 |
| 11/24/2025 | $5.76 | $5.90 | $5.76 | $5.90 | 915,693 |
| 11/21/2025 | $5.75 | $5.77 | $5.65 | $5.77 | 439,346 |
| 11/20/2025 | $5.70 | $5.81 | $5.70 | $5.75 | 607,311 |
| 11/19/2025 | $5.70 | $5.73 | $5.63 | $5.68 | 298,974 |
| 11/18/2025 | $5.85 | $5.91 | $5.72 | $5.73 | 563,514 |
| 11/17/2025 | $5.83 | $5.92 | $5.83 | $5.89 | 186,062 |
| 11/14/2025 | $6.00 | $6.00 | $5.85 | $5.90 | 364,507 |
| 11/13/2025 | $6.17 | $6.17 | $5.93 | $5.99 | 356,568 |
| 11/12/2025 | $6.15 | $6.17 | $6.03 | $6.17 | 484,789 |
| 11/11/2025 | $6.09 | $6.11 | $6.01 | $6.11 | 484,789 |
| 11/10/2025 | $5.91 | $6.09 | $5.91 | $6.06 | 325,237 |
| 11/9/2025 | $5.99 | $6.09 | $5.97 | $6.06 | 325,237 |
| 11/7/2025 | $5.95 | $5.95 | $5.79 | $5.90 | 379,761 |
| 11/6/2025 | $5.71 | $6.00 | $5.63 | $5.93 | 880,435 |
| 11/5/2025 | $5.58 | $5.65 | $5.55 | $5.64 | 779,439 |
| 11/4/2025 | $5.58 | $5.63 | $5.56 | $5.58 | 155,240 |
| 11/3/2025 | $5.55 | $5.69 | $5.55 | $5.69 | 175,485 |
| 10/31/2025 | $5.56 | $5.68 | $5.56 | $5.58 | 162,576 |
| 10/30/2025 | $5.59 | $5.62 | $5.55 | $5.60 | 302,336 |
| 10/29/2025 | $5.72 | $5.72 | $5.55 | $5.64 | 149,692 |
| 10/28/2025 | $5.76 | $5.76 | $5.60 | $5.66 | 1.03M |
| 10/27/2025 | $5.63 | $5.76 | $5.63 | $5.76 | 220,615 |
| 10/24/2025 | $5.72 | $5.74 | $5.60 | $5.62 | 299,231 |
| 10/23/2025 | $5.70 | $5.75 | $5.67 | $5.74 | 509,948 |
| 10/22/2025 | $5.69 | $5.76 | $5.62 | $5.75 | 245,758 |
| 10/21/2025 | $5.65 | $5.69 | $5.64 | $5.68 | 365,990 |
| 10/20/2025 | $5.57 | $5.69 | $5.46 | $5.67 | 306,286 |
| 10/17/2025 | $5.67 | $5.68 | $5.52 | $5.55 | 493,050 |