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 (%)
Jul 31, 2023 0.2800 0.2900 0.2750 0.2900 80,925 +0.01(+5.45%)
Jul 28, 2023 0.2800 0.2850 0.2750 0.2750 96,339 +0.00(+0.00%)
Jul 27, 2023 0.2850 0.2850 0.2750 0.2750 107,773 -0.01(-1.79%)
Jul 26, 2023 0.2950 0.2950 0.2800 0.2800 104,415 -0.01(-5.08%)
Jul 25, 2023 0.2800 0.2950 0.2800 0.2950 270,900 +0.01(+5.36%)
Jul 24, 2023 0.3000 0.3000 0.2800 0.2800 558,972 -0.02(-6.67%)
Jul 21, 2023 0.3100 0.3100 0.3000 0.3000 250,438 -0.01(-1.64%)
Jul 20, 2023 0.3300 0.3300 0.3050 0.3050 473,686 -0.03(-7.58%)
Jul 19, 2023 0.3500 0.3500 0.3200 0.3300 2,205,972 -0.02(-5.71%)
Jul 18, 2023 0.3500 0.3600 0.3250 0.3500 5,042,841 +0.07(+25.00%)
Jul 17, 2023 0.3100 0.3100 0.2750 0.2800 274,795 -0.03(-9.68%)
Jul 14, 2023 0.3300 0.3350 0.3050 0.3100 315,178 -0.02(-6.06%)
Jul 13, 2023 0.3450 0.3450 0.3300 0.3300 183,559 -0.01(-4.35%)
Jul 12, 2023 0.3500 0.3500 0.3450 0.3450 36,500 -0.01(-1.43%)
Jul 11, 2023 0.3550 0.3550 0.3450 0.3500 183,834 -0.01(-2.78%)
Jul 10, 2023 0.3600 0.3600 0.3500 0.3600 47,265 +0.00(+0.00%)
Jul 07, 2023 0.3550 0.3600 0.3550 0.3600 93,870 +0.00(+0.00%)
Jul 06, 2023 0.3550 0.3600 0.3550 0.3600 43,500 +0.01(+1.41%)
Jul 05, 2023 0.3550 0.3550 0.3500 0.3550 11,497 -0.01(-1.39%)
Jul 04, 2023 0.4000 0.4000 0.3500 0.3600 77,866 +0.00(+0.00%)
Jun 30, 2023 0.3600 0 +0.01(+2.86%)
Jun 29, 2023 0.3700 0.3850 0.3500 0.3500 245,392 -0.04(-10.26%)
Jun 28, 2023 0.3800 0.3950 0.3750 0.3900 9,857 +0.01(+2.63%)
Jun 27, 2023 0.3850 0.3900 0.3800 0.3800 26,000 -0.00(-0.78%)
Jun 26, 2023 0.4000 0.4000 0.3800 0.3830 111,000 -0.00(-0.52%)
Jun 23, 2023 0.3950 0.4000 0.3850 0.3850 78,463 -0.01(-1.28%)
Jun 22, 2023 0.4050 0.4050 0.3900 0.3900 21,300 -0.02(-3.70%)
Jun 21, 2023 0.4200 0.4200 0.4000 0.4050 49,855 +0.00(+0.00%)
Jun 20, 2023 0.4000 0.4080 0.4000 0.4050 47,480 +0.01(+1.25%)
Jun 19, 2023 0.3950 0.4200 0.3950 0.4000 96,500 +0.01(+1.27%)
Jun 16, 2023 0.4000 0.4000 0.3950 0.3950 25,921 -0.01(-1.25%)
Jun 15, 2023 0.4300 0.4300 0.4000 0.4000 86,125 -0.03(-6.98%)
Jun 14, 2023 0.4300 0.4350 0.4250 0.4300 107,470 -0.01(-1.15%)
Jun 13, 2023 0.4300 0.4350 0.4250 0.4350 25,749 +0.01(+2.35%)
Jun 12, 2023 0.4900 0.4900 0.4250 0.4250 172,630 -0.01(-1.16%)
Jun 09, 2023 0.4300 0.4400 0.4300 0.4300 30,000 +0.00(+0.00%)
Jun 08, 2023 0.4300 0.4300 0.4300 0.4300 23,216 +0.00(+0.00%)
Jun 07, 2023 0.4300 0.4300 0.4300 0.4300 17,600 +0.00(+0.00%)
Jun 06, 2023 0.4350 0.4350 0.4300 0.4300 44,554 -0.01(-1.15%)
Jun 05, 2023 0.4300 0.4400 0.4300 0.4350 33,000 +0.01(+2.35%)
Jun 02, 2023 0.4350 0.4350 0.4250 0.4250 33,950 -0.02(-3.41%)
Jun 01, 2023 0.4450 0.4500 0.4400 0.4400 45,875 -0.01(-1.12%)
May 31, 2023 0.4750 0.4750 0.4450 0.4450 142,600 -0.01(-1.11%)
May 30, 2023 0.4500 0.4500 0.4500 0.4500 89,344 +0.00(+0.00%)
May 29, 2023 0.4600 0.4600 0.4500 0.4500 14,500 +0.00(+0.00%)
May 26, 2023 0.4800 0.4800 0.4450 0.4500 170,400 +0.00(+0.00%)
May 25, 2023 0.4500 0.4600 0.4450 0.4500 113,054 +0.02(+3.45%)
May 24, 2023 0.4900 0.4900 0.4250 0.4350 554,367 -0.04(-8.42%)
May 23, 2023 0.5700 0.5700 0.4750 0.4750 1,077,312 -0.02(-3.06%)
May 19, 2023 0.4900 0 -0.01(-2.00%)
May 18, 2023 0.4900 0.5000 0.4800 0.5000 12,100 +0.02(+4.17%)
May 17, 2023 0.4800 0.4900 0.4750 0.4800 37,830 +0.00(+0.00%)
May 16, 2023 0.4800 0.4900 0.4750 0.4800 128,354 -0.01(-2.04%)
May 15, 2023 0.4950 0.4950 0.4800 0.4900 94,630 +0.01(+2.08%)
May 12, 2023 0.4750 0.4850 0.4600 0.4800 98,149 +0.01(+1.05%)
May 11, 2023 0.5200 0.5200 0.4700 0.4750 119,696 -0.05(-8.65%)
May 10, 2023 0.4900 0.5500 0.4900 0.5200 422,108 +0.03(+6.12%)
May 09, 2023 0.4600 0.4900 0.4500 0.4900 403,126 +0.04(+8.89%)
May 08, 2023 0.4200 0.4500 0.4200 0.4500 302,155 +0.05(+13.92%)
May 05, 2023 0.4100 0.4100 0.3950 0.3950 218,749 -0.01(-1.25%)
May 04, 2023 0.3850 0.4130 0.3780 0.4000 381,195 +0.03(+6.67%)
May 03, 2023 0.3800 0.3800 0.3730 0.3750 26,339 +0.01(+1.35%)
May 02, 2023 0.4000 0.4000 0.3700 0.3700 168,500 +0.00(+0.00%)
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.