HST(HST)
HST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $19.29 | $19.30 | $18.77 | $18.84 | 8.16M |
| 3/26/2026 | $19.48 | $19.97 | $19.35 | $19.42 | 9.34M |
| 3/25/2026 | $19.21 | $19.51 | $19.12 | $19.48 | 9.00M |
| 3/24/2026 | $18.97 | $19.30 | $18.86 | $18.97 | 6.75M |
| 3/23/2026 | $19.06 | $19.41 | $18.96 | $19.14 | 11.79M |
| 3/20/2026 | $19.02 | $19.08 | $18.52 | $18.60 | 9.36M |
| 3/19/2026 | $19.01 | $19.18 | $18.83 | $19.10 | 8.03M |
| 3/18/2026 | $18.77 | $19.31 | $18.71 | $19.07 | 8.68M |
| 3/17/2026 | $18.88 | $19.05 | $18.75 | $18.80 | 10.76M |
| 3/16/2026 | $18.75 | $19.00 | $18.69 | $18.71 | 6.81M |
| 3/13/2026 | $18.88 | $18.99 | $18.42 | $18.51 | 7.36M |
| 3/12/2026 | $18.89 | $18.99 | $18.67 | $18.70 | 7.89M |
| 3/11/2026 | $19.16 | $19.35 | $19.05 | $19.19 | 7.52M |
| 3/10/2026 | $19.13 | $19.64 | $18.95 | $19.25 | 9.15M |
| 3/9/2026 | $18.91 | $19.20 | $18.40 | $19.16 | 11.74M |
| 3/6/2026 | $19.51 | $19.63 | $18.98 | $19.23 | 11.50M |
| 3/5/2026 | $19.92 | $20.09 | $19.70 | $19.96 | 14.20M |
| 3/4/2026 | $19.90 | $20.18 | $19.83 | $20.12 | 10.90M |
| 3/3/2026 | $19.27 | $19.70 | $19.05 | $19.60 | 7.66M |
| 3/2/2026 | $19.31 | $19.83 | $18.99 | $19.70 | 9.95M |
| 2/27/2026 | $20.10 | $20.14 | $19.44 | $19.59 | 11.34M |
| 2/26/2026 | $19.87 | $20.35 | $19.79 | $20.30 | 7.72M |
| 2/25/2026 | $20.02 | $20.02 | $19.61 | $19.71 | 5.11M |
| 2/24/2026 | $19.77 | $19.93 | $19.49 | $19.89 | 8.46M |
| 2/23/2026 | $20.41 | $20.55 | $19.43 | $19.76 | 8.45M |
| 2/20/2026 | $20.09 | $20.51 | $19.93 | $20.40 | 17.52M |
| 2/19/2026 | $20.81 | $21.00 | $19.91 | $20.07 | 14.85M |
| 2/18/2026 | $19.81 | $20.37 | $19.80 | $20.26 | 12.31M |
| 2/17/2026 | $20.02 | $20.15 | $19.71 | $20.01 | 9.17M |
| 2/13/2026 | $19.55 | $20.01 | $19.43 | $19.89 | 6.50M |
| 2/12/2026 | $20.07 | $20.33 | $19.27 | $19.54 | 10.70M |
| 2/11/2026 | $19.93 | $20.14 | $19.87 | $19.96 | 6.92M |
| 2/10/2026 | $19.61 | $19.96 | $19.49 | $19.93 | 6.12M |
| 2/9/2026 | $19.33 | $19.58 | $19.21 | $19.54 | 4.52M |
| 2/6/2026 | $19.11 | $19.43 | $19.04 | $19.35 | 5.91M |
| 2/5/2026 | $19.24 | $19.31 | $18.77 | $19.00 | 8.71M |
| 2/4/2026 | $19.04 | $19.40 | $18.98 | $19.31 | 11.62M |
| 2/3/2026 | $18.72 | $19.02 | $18.61 | $18.87 | 8.95M |
| 2/2/2026 | $18.68 | $18.85 | $18.54 | $18.67 | 7.09M |
| 1/30/2026 | $18.55 | $18.66 | $18.42 | $18.53 | 17.36M |
| 1/29/2026 | $18.59 | $18.71 | $18.42 | $18.66 | 10.87M |
| 1/28/2026 | $18.62 | $18.82 | $18.37 | $18.44 | 14.10M |
| 1/27/2026 | $18.73 | $18.73 | $18.36 | $18.58 | 7.56M |
| 1/26/2026 | $18.70 | $18.81 | $18.54 | $18.73 | 7.40M |
| 1/23/2026 | $18.74 | $18.78 | $18.55 | $18.70 | 7.68M |
| 1/22/2026 | $18.89 | $19.30 | $18.77 | $18.81 | 8.98M |
| 1/21/2026 | $18.33 | $18.81 | $18.33 | $18.68 | 8.41M |
| 1/20/2026 | $18.39 | $18.44 | $18.15 | $18.24 | 7.76M |