HST(HST)
HST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $24.93 | $25.11 | $24.73 | $25.06 | 9.55M |
| 6/25/2026 | $24.86 | $25.03 | $24.62 | $24.98 | 8.85M |
| 6/24/2026 | $25.13 | $25.13 | $24.34 | $24.58 | 12.32M |
| 6/23/2026 | $24.86 | $25.32 | $24.77 | $24.82 | 6.35M |
| 6/22/2026 | $25.12 | $25.41 | $24.99 | $25.13 | 7.43M |
| 6/18/2026 | $24.98 | $25.36 | $24.83 | $25.01 | 15.92M |
| 6/17/2026 | $24.86 | $25.20 | $24.56 | $24.62 | 12.82M |
| 6/16/2026 | $24.87 | $24.98 | $24.59 | $24.90 | 11.73M |
| 6/15/2026 | $25.08 | $25.29 | $24.66 | $24.81 | 11.07M |
| 6/12/2026 | $24.63 | $24.89 | $24.49 | $24.89 | 7.63M |
| 6/11/2026 | $23.95 | $24.54 | $23.93 | $24.34 | 12.88M |
| 6/10/2026 | $24.47 | $24.60 | $23.94 | $23.95 | 10.98M |
| 6/9/2026 | $24.71 | $24.80 | $24.18 | $24.47 | 13.54M |
| 6/8/2026 | $24.69 | $24.90 | $24.20 | $24.44 | 6.42M |
| 6/5/2026 | $24.47 | $24.78 | $24.35 | $24.62 | 9.23M |
| 6/4/2026 | $24.07 | $24.48 | $23.95 | $24.45 | 7.83M |
| 6/3/2026 | $23.47 | $24.07 | $23.41 | $23.85 | 11.44M |
| 6/2/2026 | $23.24 | $23.79 | $23.16 | $23.65 | 8.10M |
| 6/1/2026 | $22.89 | $23.32 | $22.78 | $23.18 | 6.00M |
| 5/29/2026 | $23.10 | $23.38 | $22.86 | $22.98 | 8.81M |
| 5/28/2026 | $23.52 | $23.52 | $23.13 | $23.28 | 6.29M |
| 5/27/2026 | $23.36 | $23.54 | $23.25 | $23.48 | 7.84M |
| 5/26/2026 | $22.52 | $23.17 | $22.47 | $23.11 | 8.96M |
| 5/22/2026 | $22.39 | $22.48 | $22.26 | $22.38 | 7.64M |
| 5/21/2026 | $22.13 | $22.48 | $21.97 | $22.41 | 7.57M |
| 5/20/2026 | $21.79 | $22.33 | $21.68 | $22.30 | 8.23M |
| 5/19/2026 | $21.97 | $21.99 | $21.39 | $21.79 | 8.77M |
| 5/18/2026 | $21.47 | $22.05 | $21.47 | $21.87 | 9.23M |
| 5/15/2026 | $21.38 | $21.43 | $21.14 | $21.38 | 11.01M |
| 5/14/2026 | $21.71 | $21.96 | $21.50 | $21.54 | 7.46M |
| 5/13/2026 | $21.71 | $21.84 | $21.52 | $21.56 | 8.27M |
| 5/12/2026 | $21.94 | $21.94 | $21.56 | $21.76 | 8.73M |
| 5/11/2026 | $22.30 | $22.39 | $21.73 | $21.78 | 8.78M |
| 5/8/2026 | $21.88 | $22.29 | $21.84 | $22.27 | 6.44M |
| 5/7/2026 | $22.16 | $22.36 | $21.56 | $21.67 | 13.85M |
| 5/6/2026 | $21.63 | $21.98 | $21.60 | $21.68 | 11.13M |
| 5/5/2026 | $21.00 | $21.42 | $20.98 | $21.31 | 7.20M |
| 5/4/2026 | $21.00 | $21.20 | $20.83 | $20.86 | 4.74M |
| 5/1/2026 | $21.14 | $21.33 | $21.10 | $21.13 | 4.69M |
| 4/30/2026 | $21.12 | $21.32 | $21.03 | $21.13 | 8.95M |
| 4/29/2026 | $20.85 | $21.09 | $20.82 | $21.06 | 9.01M |
| 4/28/2026 | $20.89 | $21.08 | $20.71 | $20.94 | 7.31M |
| 4/27/2026 | $20.98 | $21.11 | $20.84 | $20.88 | 6.88M |
| 4/24/2026 | $21.07 | $21.22 | $20.84 | $20.90 | 4.51M |
| 4/23/2026 | $20.97 | $21.17 | $20.84 | $21.07 | 5.71M |
| 4/22/2026 | $21.33 | $21.33 | $20.77 | $20.85 | 5.11M |
| 4/21/2026 | $21.41 | $21.55 | $21.05 | $21.12 | 5.50M |
| 4/20/2026 | $21.04 | $21.32 | $20.92 | $21.29 | 4.52M |
| 4/17/2026 | $20.90 | $21.18 | $20.75 | $21.12 | 5.80M |
| 4/16/2026 | $20.57 | $20.81 | $20.50 | $20.57 | 7.15M |
| 4/15/2026 | $20.84 | $20.88 | $20.31 | $20.69 | 12.49M |
| 4/14/2026 | $20.20 | $20.94 | $20.14 | $20.91 | 13.56M |
| 4/13/2026 | $20.11 | $20.28 | $19.77 | $20.27 | 6.82M |
| 4/10/2026 | $19.93 | $20.24 | $19.90 | $20.14 | 8.53M |
| 4/9/2026 | $19.76 | $20.17 | $19.64 | $19.91 | 11.80M |
| 4/8/2026 | $19.74 | $19.90 | $19.59 | $19.71 | 10.96M |
| 4/7/2026 | $19.11 | $19.46 | $19.05 | $19.09 | 12.71M |
| 4/6/2026 | $19.13 | $19.27 | $18.96 | $19.23 | 7.26M |
| 4/2/2026 | $18.94 | $19.26 | $18.76 | $19.14 | 8.20M |
| 4/1/2026 | $19.36 | $19.37 | $19.02 | $19.10 | 11.32M |
| 3/31/2026 | $19.08 | $19.39 | $18.90 | $19.16 | 10.73M |
| 3/30/2026 | $19.06 | $19.11 | $18.84 | $18.96 | 6.12M |