Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: HSTR )

0.2700 +0.0050 (+1.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.4000 0.4350 0.4000 0.4150 268,532 +0.01(+3.75%)
Apr 27, 2023 0.3700 0.4100 0.3650 0.4000 380,833 +0.04(+9.59%)
Apr 26, 2023 0.3800 0.3900 0.3650 0.3650 250,000 -0.01(-2.67%)
Apr 25, 2023 0.3500 0.3800 0.3300 0.3750 774,083 +0.03(+10.29%)
Apr 24, 2023 0.3100 0.3500 0.3100 0.3400 549,300 +0.04(+11.48%)
Apr 21, 2023 0.3250 0.3250 0.3000 0.3050 155,050 -0.02(-4.69%)
Apr 20, 2023 0.3300 0.3350 0.3200 0.3200 67,500 -0.02(-5.88%)
Apr 19, 2023 0.3400 0.3500 0.3300 0.3400 236,000 +0.00(+0.00%)
Apr 18, 2023 0.3500 0.3500 0.3350 0.3400 611,000 +0.00(+0.00%)
Apr 17, 2023 0.3650 0.3650 0.3400 0.3400 81,100 -0.03(-8.11%)
Apr 14, 2023 0.3800 0.4000 0.3700 0.3700 333,600 -0.01(-1.33%)
Apr 13, 2023 0.3700 0.3800 0.3600 0.3750 160,533 +0.02(+4.17%)
Apr 12, 2023 0.3550 0.3700 0.3500 0.3600 148,140 +0.01(+2.86%)
Apr 11, 2023 0.3500 0.3600 0.3400 0.3500 93,350 +0.00(+0.00%)
Apr 10, 2023 0.3500 0.3550 0.3300 0.3500 1,093,635 +0.00(+0.00%)
Apr 06, 2023 0.3500 0 -0.02(-4.11%)
Apr 05, 2023 0.3700 0.3900 0.3600 0.3650 206,602 -0.02(-3.95%)
Apr 04, 2023 0.3350 0.3800 0.3300 0.3800 253,250 +0.05(+15.15%)
Apr 03, 2023 0.3100 0.3500 0.3100 0.3300 282,100 +0.03(+8.20%)
Mar 31, 2023 0.3050 0.3080 0.3000 0.3050 151,097 +0.01(+3.39%)
Mar 30, 2023 0.3000 0.3200 0.2900 0.2950 284,894 +0.00(+0.00%)
Mar 29, 2023 0.3000 0.3200 0.2950 0.2950 632,346 -0.01(-1.67%)
Mar 28, 2023 0.2900 0.3000 0.2900 0.3000 40,800 +0.01(+3.45%)
Mar 27, 2023 0.2900 0.2950 0.2850 0.2900 362,240 -0.01(-3.33%)
Mar 24, 2023 0.2900 0.3000 0.2850 0.3000 1,341,320 +0.01(+1.69%)
Mar 23, 2023 0.2900 0.3000 0.2750 0.2950 1,167,095 -0.02(-6.35%)
Mar 22, 2023 0.3600 0.3600 0.2100 0.3150 2,493,168 +0.08(+31.25%)
Dec 02, 2022 0.2400 0 +0.00(+0.00%)
Dec 01, 2022 0.2500 0.2500 0.2400 0.2400 35,000 -0.02(-5.88%)
Nov 30, 2022 0.2500 0.2550 0.2450 0.2550 61,500 +0.01(+2.00%)
Nov 29, 2022 0.2500 0.2550 0.2400 0.2500 12,115 +0.01(+4.17%)
Nov 28, 2022 0.2550 0.2550 0.2350 0.2400 75,500 -0.02(-5.88%)
Nov 25, 2022 0.2550 0.2550 0.2400 0.2550 38,000 +0.01(+2.00%)
Nov 24, 2022 0.2500 0.2550 0.2450 0.2500 133,500 +0.00(+0.00%)
Nov 23, 2022 0.2500 0.2500 0.2500 0.2500 6,000 +0.01(+2.04%)
Nov 22, 2022 0.2550 0.2550 0.2450 0.2450 23,000 +0.00(+0.00%)
Nov 21, 2022 0.2450 0.2450 0.2400 0.2450 34,000 +0.00(+0.00%)
Nov 18, 2022 0.2500 0.2550 0.2450 0.2450 32,000 -0.01(-2.00%)
Nov 17, 2022 0.2400 0.2500 0.2400 0.2500 21,567 +0.01(+2.04%)
Nov 16, 2022 0.2500 0.2500 0.2450 0.2450 87,500 -0.01(-3.92%)
Nov 15, 2022 0.2550 0.2550 0.2550 0.2550 10,122 +0.00(+0.00%)
Nov 11, 2022 0.2550 200 +0.05(+27.50%)
Nov 10, 2022 0.2300 0.2300 0.1950 0.2000 413,266 -0.02(-9.09%)
Nov 09, 2022 0.2250 0.2250 0.2150 0.2200 18,303 -0.02(-8.33%)
Nov 08, 2022 0.2300 0.2400 0.2100 0.2400 125,848 +0.01(+6.67%)
Nov 07, 2022 0.2600 0.2600 0.2200 0.2250 18,000 -0.02(-10.00%)
Nov 04, 2022 0.2200 0.2600 0.2200 0.2500 167,833 +0.03(+13.64%)
Nov 03, 2022 0.2550 0.2600 0.2200 0.2200 112,500 -0.04(-13.73%)
Nov 02, 2022 0.2700 0.2700 0.2550 0.2550 8,750 -0.02(-7.27%)
Nov 01, 2022 0.2850 0.2850 0.2750 0.2750 3,500 +0.01(+3.77%)
Oct 31, 2022 0.2650 0.2650 0.2650 0.2650 33,500 +0.00(+0.00%)
Oct 28, 2022 0.2650 0.2650 0.2650 0.2650 15,500 +0.00(+0.00%)
Oct 26, 2022 0.2650 0 +0.01(+1.92%)
Oct 25, 2022 0.2600 0.2600 0.2550 0.2600 196,500 +0.00(+0.00%)
Oct 24, 2022 0.2650 0.2650 0.2600 0.2600 99,500 -0.01(-1.89%)
Oct 21, 2022 0.2700 0.2700 0.2650 0.2650 61,500 +0.01(+1.92%)
Oct 20, 2022 0.2800 0.2800 0.2600 0.2600 34,500 -0.02(-7.14%)
Oct 19, 2022 0.2600 0.2850 0.2600 0.2800 42,000 +0.02(+7.69%)
Oct 18, 2022 0.2600 0.2700 0.2600 0.2600 53,000 -0.01(-1.89%)
Oct 17, 2022 0.2550 0.2750 0.2550 0.2650 57,800 +0.01(+1.92%)
Oct 14, 2022 0.2600 0.2600 0.2600 0.2600 16,157 +0.00(+0.00%)
Oct 13, 2022 0.2700 0.2700 0.2600 0.2600 17,500 -0.02(-5.45%)
Oct 12, 2022 0.2750 0.2750 0.2700 0.2750 5,819 +0.02(+5.77%)
Oct 11, 2022 0.2600 0.2600 0.2600 0.2600 3,500 -0.02(-7.14%)
Oct 07, 2022 0.2800 0 -0.00(-1.75%)
Oct 06, 2022 0.2550 0.2850 0.2550 0.2850 35,600 +0.02(+7.55%)
Oct 05, 2022 0.2800 0.2800 0.2650 0.2650 16,700 -0.02(-7.02%)
Oct 04, 2022 0.2800 0.2850 0.2750 0.2850 147,970 +0.01(+5.56%)
Oct 03, 2022 0.2700 0.2700 0.2650 0.2700 26,500 -0.01(-3.57%)
Sep 30, 2022 0.2750 0.2800 0.2700 0.2800 30,600 +0.00(+0.00%)
Sep 29, 2022 0.2600 0.2800 0.2550 0.2800 81,000 +0.02(+5.66%)
Sep 28, 2022 0.2550 0.2850 0.2550 0.2650 178,200 +0.03(+10.42%)
Sep 27, 2022 0.2450 0.2550 0.2400 0.2400 71,500 +0.01(+4.35%)
Sep 26, 2022 0.2450 0.2450 0.2300 0.2300 7,400 -0.01(-6.12%)
Sep 23, 2022 0.2550 0.2550 0.2450 0.2450 50,720 -0.01(-2.00%)
Sep 21, 2022 0.2500 0 +0.00(+0.00%)
Sep 20, 2022 0.2650 0.2650 0.2500 0.2500 59,019 -0.02(-5.66%)
Sep 19, 2022 0.2650 0.2650 0.2650 0.2650 10,500 +0.00(+0.00%)
Sep 16, 2022 0.2650 0.2650 0.2650 0.2650 1,300 +0.00(+0.00%)
Sep 15, 2022 0.2550 0.2650 0.2550 0.2650 5,500 +0.02(+6.00%)
Sep 14, 2022 0.2550 0.2550 0.2500 0.2500 5,000 +0.00(+0.00%)
Sep 13, 2022 0.2750 0.2750 0.2500 0.2500 21,500 -0.03(-9.09%)
Sep 12, 2022 0.3000 0.3000 0.2750 0.2750 23,500 -0.02(-8.33%)
Sep 09, 2022 0.2650 0.3000 0.2650 0.3000 144,540 +0.05(+20.00%)
Sep 08, 2022 0.2550 0.2550 0.2500 0.2500 34,100 -0.01(-1.96%)
Sep 07, 2022 0.2600 0.2600 0.2550 0.2550 30,500 +0.00(+0.00%)
Sep 06, 2022 0.2500 0.2550 0.2350 0.2550 160,408 +0.02(+6.25%)
Sep 02, 2022 0.2400 0 -0.01(-4.00%)
Sep 01, 2022 0.2550 0.2550 0.2500 0.2500 10,002 -0.01(-3.85%)
Aug 31, 2022 0.2600 0.2600 0.2600 0.2600 5,166 +0.00(+0.00%)
Aug 30, 2022 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Aug 29, 2022 0.2700 0.2700 0.2600 0.2600 7,300 -0.01(-3.70%)
Aug 24, 2022 0.2700 7 +0.00(+0.00%)
Aug 23, 2022 0.2750 0.2750 0.2700 0.2700 62,500 -0.01(-3.57%)
Aug 22, 2022 0.2500 0.2800 0.2500 0.2800 16,800 +0.03(+9.80%)
Aug 19, 2022 0.2650 0.2650 0.2500 0.2550 42,550 -0.01(-3.77%)
Aug 18, 2022 0.2650 0.2650 0.2600 0.2650 25,100 -0.02(-5.36%)
Aug 17, 2022 0.2700 0.2800 0.2700 0.2800 21,000 +0.00(+0.00%)
Aug 16, 2022 0.2850 0.2850 0.2750 0.2800 17,662 +0.00(+0.00%)
Aug 15, 2022 0.2850 0.3000 0.2800 0.2800 52,131 -0.00(-1.75%)
Aug 12, 2022 0.2650 0.3050 0.2650 0.2850 70,100 +0.03(+11.76%)
Aug 11, 2022 0.2600 0.2600 0.2550 0.2550 21,000 -0.01(-3.77%)
Aug 10, 2022 0.2500 0.2650 0.2450 0.2650 12,905 +0.03(+10.42%)
Aug 09, 2022 0.2450 0.2450 0.2400 0.2400 4,000 +0.01(+2.13%)
Aug 08, 2022 0.2500 0.2500 0.2250 0.2350 23,215 -0.02(-6.00%)
Aug 05, 2022 0.2650 0.2650 0.2500 0.2500 45,162 -0.01(-1.96%)
Aug 04, 2022 0.2500 0.2800 0.2500 0.2550 331,064 +0.02(+8.51%)
Aug 03, 2022 0.2300 0.2350 0.2300 0.2350 101,036 +0.01(+4.44%)
Aug 02, 2022 0.2400 0.2500 0.2200 0.2250 61,471 -0.01(-4.26%)
Jul 29, 2022 0.2350 0 -0.01(-2.08%)
Jul 28, 2022 0.2400 0.2450 0.2350 0.2400 21,806 +0.00(+0.00%)
Jul 27, 2022 0.2450 0.2450 0.2400 0.2400 5,500 -0.01(-2.04%)
Jul 26, 2022 0.2400 0.2450 0.2400 0.2450 5,200 +0.01(+6.52%)
Jul 25, 2022 0.2300 0.2400 0.2300 0.2300 40,333 -0.01(-4.17%)
Jul 22, 2022 0.2200 0.2500 0.2200 0.2400 97,916 +0.02(+9.09%)
Jul 21, 2022 0.2150 0.2200 0.2050 0.2200 42,000 +0.00(+0.00%)
Jul 20, 2022 0.2250 0.2250 0.2200 0.2200 149,100 -0.01(-2.22%)
Jul 19, 2022 0.2250 0.2250 0.2200 0.2250 57,335 +0.00(+0.00%)
Jul 18, 2022 0.2300 0.2300 0.2200 0.2250 42,000 -0.01(-4.26%)
Jul 15, 2022 0.2400 0.2400 0.2300 0.2350 29,600 -0.01(-2.08%)
Jul 14, 2022 0.2400 0.2500 0.2400 0.2400 10,789 +0.00(+0.00%)
Jul 13, 2022 0.2400 0.2400 0.2300 0.2400 18,000 +0.01(+2.13%)
Jul 12, 2022 0.2300 0.2350 0.2300 0.2350 30,751 +0.00(+2.17%)
Jul 11, 2022 0.2300 0.2300 0.2300 0.2300 4,000 +0.01(+2.22%)
Jul 08, 2022 0.2300 0.2300 0.2200 0.2250 4,804 +0.01(+4.65%)
Jul 07, 2022 0.2500 0.2500 0.2150 0.2150 21,600 -0.02(-10.42%)
Jul 06, 2022 0.2250 0.2400 0.2200 0.2400 18,800 +0.01(+6.67%)
Jul 05, 2022 0.2500 0.2500 0.2250 0.2250 15,000 -0.02(-10.00%)
Jul 04, 2022 0.2500 0.2500 0.2500 0.2500 5,992 +0.02(+8.70%)
Jun 30, 2022 0.2300 0 -0.02(-8.00%)
Jun 29, 2022 0.3350 0.3350 0.2500 0.2500 57,500 -0.10(-28.57%)
Jun 28, 2022 0.2700 0.3500 0.2500 0.3500 43,100 +0.08(+29.63%)
Jun 27, 2022 0.2350 0.2700 0.2350 0.2700 60,500 +0.03(+12.50%)
Jun 24, 2022 0.2100 0.2400 0.2100 0.2400 31,775 +0.02(+9.09%)
Jun 23, 2022 0.2000 0.2300 0.2000 0.2200 93,000 +0.02(+10.00%)
Jun 22, 2022 0.2100 0.2100 0.2000 0.2000 53,550 -0.00(-2.44%)
Jun 21, 2022 0.2100 0.2500 0.2050 0.2050 101,990 -0.01(-2.38%)
Jun 20, 2022 0.2100 0.2100 0.2100 0.2100 1,333 -0.01(-2.33%)
Jun 17, 2022 0.2700 0.2700 0.2150 0.2150 71,218 -0.01(-2.27%)
Jun 16, 2022 0.2700 0.2700 0.2150 0.2200 27,000 +0.00(+0.00%)
Jun 15, 2022 0.2100 0.2200 0.2100 0.2200 77,600 +0.00(+0.00%)
Jun 14, 2022 0.2400 0.2400 0.2200 0.2200 58,250 -0.02(-8.33%)
Jun 13, 2022 0.2750 0.2750 0.2400 0.2400 27,100 -0.04(-14.29%)
Jun 10, 2022 0.2750 0.2900 0.2600 0.2800 80,650 -0.00(-1.75%)
Jun 09, 2022 0.2900 0.3000 0.2850 0.2850 43,000 -0.01(-1.72%)
Jun 08, 2022 0.2600 0.3300 0.2600 0.2900 134,700 +0.04(+16.00%)
Jun 07, 2022 0.2450 0.2500 0.2450 0.2500 13,296 +0.01(+4.17%)
Jun 06, 2022 0.2400 0.2450 0.2400 0.2400 50,000 +0.00(+0.00%)
Jun 03, 2022 0.2400 0.2400 0.2300 0.2400 78,344 +0.00(+0.00%)
Jun 02, 2022 0.2450 0.2450 0.2400 0.2400 17,300 +0.02(+9.09%)
Jun 01, 2022 0.2300 0.2500 0.2200 0.2200 30,000 -0.01(-6.38%)
May 31, 2022 0.2300 0.2350 0.2300 0.2350 22,500 -0.01(-2.08%)
May 30, 2022 0.2400 0.2400 0.2400 0.2400 6,000 +0.01(+4.35%)
May 27, 2022 0.2200 0.2300 0.2150 0.2300 64,000 +0.01(+4.55%)
May 26, 2022 0.2300 0.2350 0.2150 0.2200 24,150 -0.01(-4.35%)
May 25, 2022 0.2350 0.2350 0.2250 0.2300 18,165 -0.00(-2.13%)
May 24, 2022 0.2300 0.2350 0.2300 0.2350 6,000 +0.00(+2.17%)
May 20, 2022 0.2300 0 -0.01(-4.17%)
May 19, 2022 0.2250 0.2400 0.2250 0.2400 65,316 +0.03(+14.29%)
May 18, 2022 0.2800 0.2800 0.2000 0.2100 491,677 -0.07(-26.32%)
May 17, 2022 0.2900 0.2900 0.2850 0.2850 6,733 +0.02(+9.62%)
May 16, 2022 0.2650 0.3000 0.2550 0.2600 28,200 +0.01(+1.96%)
May 13, 2022 0.2600 0.2650 0.2450 0.2550 61,356 +0.00(+0.00%)
May 12, 2022 0.2800 0.3000 0.2550 0.2550 46,210 -0.04(-13.56%)
May 11, 2022 0.2650 0.2950 0.2600 0.2950 53,666 +0.02(+9.26%)
May 10, 2022 0.2950 0.2950 0.2400 0.2700 75,850 -0.03(-10.00%)
May 09, 2022 0.3050 0.3050 0.2800 0.3000 75,030 -0.01(-1.64%)
May 06, 2022 0.3100 0.3100 0.3000 0.3050 92,700 -0.01(-1.61%)
May 05, 2022 0.3350 0.3350 0.3100 0.3100 62,000 -0.02(-6.06%)
May 04, 2022 0.3350 0.3350 0.3200 0.3300 77,778 -0.01(-4.35%)
May 03, 2022 0.3300 0.3450 0.3300 0.3450 16,798 +0.01(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.