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 )

0.2650 +0.0100 (+3.92%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 16, 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 30, 2021 1.200 1.210 1.180 1.180 62,127 -0.03(-2.48%)
Apr 29, 2021 1.200 1.220 1.180 1.210 30,232 +0.02(+1.68%)
Apr 28, 2021 1.180 1.200 1.180 1.190 65,946 +0.03(+2.59%)
Apr 27, 2021 1.180 1.210 1.160 1.160 42,485 -0.01(-0.85%)
Apr 26, 2021 1.200 1.240 1.170 1.170 17,172 -0.10(-7.87%)
Apr 23, 2021 1.230 1.270 1.150 1.270 44,926 +0.05(+4.10%)
Apr 22, 2021 1.210 1.220 1.200 1.220 31,300 +0.00(+0.00%)
Apr 21, 2021 1.200 1.220 1.200 1.220 29,512 +0.01(+0.83%)
Apr 20, 2021 1.200 1.210 1.180 1.210 51,069 +0.04(+3.42%)
Apr 19, 2021 1.200 1.200 1.170 1.170 29,350 -0.05(-4.10%)
Apr 16, 2021 1.200 1.220 1.190 1.220 44,288 +0.03(+2.52%)
Apr 15, 2021 1.150 1.210 1.150 1.190 7,336 +0.04(+3.48%)
Apr 14, 2021 1.150 1.150 1.140 1.150 21,199 +0.01(+0.88%)
Apr 13, 2021 1.120 1.160 1.110 1.140 58,000 +0.03(+2.70%)
Apr 12, 2021 1.130 1.140 1.050 1.110 471,770 -0.04(-3.48%)
Apr 09, 2021 1.130 1.170 1.110 1.150 23,200 +0.00(+0.00%)
Apr 08, 2021 1.090 1.170 1.090 1.150 79,502 +0.02(+1.77%)
Apr 07, 2021 1.200 1.230 1.130 1.130 27,995 -0.07(-5.83%)
Apr 06, 2021 1.240 1.240 1.190 1.200 17,748 -0.01(-0.83%)
Apr 05, 2021 1.180 1.250 1.180 1.210 14,300 +0.03(+2.54%)
Apr 01, 2021 1.180 1.180 1.180 0 +0.03(+2.61%)
Mar 31, 2021 1.090 1.180 1.060 1.150 39,598 +0.07(+6.98%)
Mar 30, 2021 1.090 1.100 1.060 1.075 26,066 +0.00(+0.47%)
Mar 29, 2021 1.110 1.140 1.070 1.070 64,000 -0.02(-1.83%)
Mar 26, 2021 1.095 1.100 1.080 1.090 66,570 +0.00(+0.00%)
Mar 25, 2021 1.100 1.140 1.080 1.090 40,665 +0.00(+0.00%)
Mar 24, 2021 1.090 1.100 1.080 1.090 13,436 +0.00(+0.00%)
Mar 23, 2021 1.120 1.120 1.090 1.090 32,700 -0.03(-2.68%)
Mar 22, 2021 1.090 1.140 1.090 1.120 23,850 +0.01(+0.90%)
Mar 19, 2021 1.150 1.150 1.110 1.110 32,900 -0.04(-3.48%)
Mar 18, 2021 1.190 1.200 1.140 1.150 33,375 -0.04(-3.36%)
Mar 17, 2021 1.190 1.200 1.190 1.190 35,272 +0.02(+1.71%)
Mar 16, 2021 1.190 1.190 1.150 1.170 19,879 +0.02(+1.74%)
Mar 15, 2021 1.080 1.180 1.080 1.150 78,933 +0.08(+7.48%)
Mar 12, 2021 1.060 1.070 1.050 1.070 16,016 +0.02(+1.90%)
Mar 11, 2021 1.050 1.070 1.040 1.050 10,547 +0.00(+0.00%)
Mar 10, 2021 1.040 1.050 1.020 1.050 51,673 +0.01(+0.96%)
Mar 09, 2021 1.030 1.050 1.030 1.040 17,831 +0.03(+2.97%)
Mar 08, 2021 1.000 1.010 0.9800 1.010 31,566 +0.01(+1.00%)
Mar 05, 2021 1.040 1.040 0.9900 1.000 137,307 -0.05(-4.76%)
Mar 04, 2021 1.080 1.080 1.050 1.050 37,751 -0.00(-0.47%)
Mar 03, 2021 1.030 1.060 1.030 1.055 64,251 +0.00(+0.48%)
Mar 02, 2021 1.100 1.100 1.040 1.050 48,448 +0.01(+0.96%)
Mar 01, 2021 1.130 1.130 1.040 1.040 36,758 -0.04(-3.70%)
Feb 26, 2021 1.100 1.150 1.020 1.080 111,593 -0.04(-3.57%)
Feb 25, 2021 1.290 1.300 1.120 1.120 105,586 -0.21(-15.79%)
Feb 24, 2021 1.220 1.330 1.190 1.330 36,733 +0.11(+9.02%)
Feb 23, 2021 1.210 1.280 1.190 1.220 33,867 +0.01(+0.83%)
Feb 22, 2021 1.160 1.210 1.160 1.210 62,051 +0.05(+4.31%)
Feb 19, 2021 1.170 1.190 1.140 1.160 35,961 +0.00(+0.00%)
Feb 18, 2021 1.260 1.270 1.140 1.160 85,102 -0.10(-7.94%)
Feb 17, 2021 1.350 1.350 1.260 1.260 38,167 -0.09(-6.67%)
Feb 16, 2021 1.450 1.450 1.350 1.350 29,372 -0.10(-6.90%)
Feb 12, 2021 1.450 1.450 1.450 0 +0.09(+6.62%)
Feb 11, 2021 1.320 1.360 1.290 1.360 15,868 +0.01(+0.74%)
Feb 10, 2021 1.440 1.440 1.240 1.350 231,902 -0.06(-4.26%)
Feb 09, 2021 1.450 1.450 1.400 1.410 27,634 -0.05(-3.42%)
Feb 08, 2021 1.550 1.550 1.460 1.460 13,840 -0.06(-3.95%)
Feb 05, 2021 1.510 1.590 1.500 1.520 46,746 +0.01(+0.66%)
Feb 04, 2021 1.340 1.510 1.330 1.510 28,733 +0.12(+8.63%)
Feb 03, 2021 1.520 1.520 1.340 1.390 82,332 -0.13(-8.55%)
Feb 02, 2021 1.550 1.550 1.500 1.520 26,933 -0.03(-1.94%)
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.