Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

(TSV: HSTR )

0.3550 -0.0050 (-1.39%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.3650 0.3800 0.3550 0.3550 259,847 -0.01(-1.39%)
Aug 22, 2024 0.3600 0.3700 0.3550 0.3600 217,800 +0.01(+2.86%)
Aug 21, 2024 0.3550 0.3550 0.3450 0.3500 174,150 -0.01(-2.78%)
Aug 20, 2024 0.3750 0.3750 0.3550 0.3600 188,800 +0.00(+0.00%)
Aug 19, 2024 0.3850 0.3850 0.3500 0.3600 294,945 +0.00(+0.00%)
Aug 16, 2024 0.3700 0.4000 0.3550 0.3600 915,414 +0.00(+0.00%)
Aug 15, 2024 0.3300 0.3650 0.3300 0.3600 803,822 +0.03(+10.77%)
Aug 14, 2024 0.3150 0.3250 0.3150 0.3250 91,500 +0.01(+3.17%)
Aug 13, 2024 0.3100 0.3150 0.3100 0.3150 47,100 +0.01(+3.28%)
Aug 12, 2024 0.3050 0.3150 0.3050 0.3050 37,641 -0.01(-1.61%)
Aug 09, 2024 0.3000 0.3200 0.3000 0.3100 227,000 +0.01(+3.33%)
Aug 08, 2024 0.3200 0.3200 0.3000 0.3000 69,000 +0.00(+0.00%)
Aug 07, 2024 0.3100 0.3100 0.3000 0.3000 95,705 -0.02(-6.25%)
Aug 06, 2024 0.2900 0.3200 0.2800 0.3200 150,860 +0.04(+12.28%)
Aug 02, 2024 0.2850 0 -0.05(-14.93%)
Aug 01, 2024 0.3400 0.3500 0.3300 0.3350 94,400 -0.01(-1.47%)
Jul 31, 2024 0.3250 0.3400 0.3250 0.3400 113,681 +0.02(+4.62%)
Jul 30, 2024 0.3350 0.3350 0.3150 0.3250 92,600 -0.01(-2.99%)
Jul 29, 2024 0.3250 0.3350 0.3100 0.3350 144,500 +0.01(+3.08%)
Jul 26, 2024 0.3100 0.3250 0.3100 0.3250 111,500 +0.02(+4.84%)
Jul 25, 2024 0.3200 0.3200 0.3000 0.3100 238,968 +0.00(+0.00%)
Jul 24, 2024 0.3300 0.3300 0.3100 0.3100 187,470 -0.03(-7.46%)
Jul 23, 2024 0.3350 0.3350 0.3200 0.3350 122,818 +0.00(+0.00%)
Jul 22, 2024 0.3400 0.3400 0.3250 0.3350 134,303 -0.01(-1.47%)
Jul 19, 2024 0.3650 0.3650 0.3300 0.3400 255,710 -0.02(-5.56%)
Jul 18, 2024 0.3400 0.4000 0.3300 0.3600 1,032,276 +0.02(+7.46%)
Jul 17, 2024 0.3250 0.3600 0.3200 0.3350 1,587,054 +0.03(+8.06%)
Jul 16, 2024 0.3150 0.3150 0.3100 0.3100 167,600 -0.01(-1.59%)
Jul 15, 2024 0.2950 0.3150 0.2900 0.3150 292,500 +0.03(+8.62%)
Jul 12, 2024 0.2900 0.2900 0.2850 0.2900 70,760 -0.01(-1.69%)
Jul 11, 2024 0.2700 0.3000 0.2700 0.2950 288,867 +0.02(+9.26%)
Jul 10, 2024 0.2650 0.2750 0.2650 0.2700 90,648 +0.01(+1.89%)
Jul 09, 2024 0.2750 0.2750 0.2650 0.2650 40,080 +0.00(+0.00%)
Jul 08, 2024 0.2700 0.2700 0.2650 0.2650 36,070 +0.00(+0.00%)
Jul 05, 2024 0.2700 0.2700 0.2600 0.2650 68,721 +0.01(+1.92%)
Jul 04, 2024 0.2650 0.2650 0.2600 0.2600 103,100 -0.01(-3.70%)
Jul 03, 2024 0.2800 0.2800 0.2700 0.2700 19,257 -0.01(-3.57%)
Jul 02, 2024 0.2750 0.2850 0.2750 0.2800 378,191 +0.01(+1.82%)
Jun 28, 2024 0.2750 0 +0.02(+7.84%)
Jun 27, 2024 0.2550 0.2550 0.2550 0.2550 54,000 +0.01(+2.00%)
Jun 26, 2024 0.2500 0.2500 0.2500 0.2500 97,636 +0.00(+0.00%)
Jun 25, 2024 0.2550 0.2550 0.2500 0.2500 37,000 -0.01(-1.96%)
Jun 24, 2024 0.2600 0.2600 0.2550 0.2550 15,100 +0.00(+0.00%)
Jun 21, 2024 0.2550 0.2550 0.2550 0.2550 103,000 -0.01(-1.92%)
Jun 20, 2024 0.2550 0.2600 0.2500 0.2600 36,130 +0.00(+0.00%)
Jun 19, 2024 0.2600 0.2600 0.2600 0.2600 73,150 +0.00(+0.00%)
Jun 18, 2024 0.2650 0.2650 0.2600 0.2600 13,600 +0.00(+0.00%)
Jun 17, 2024 0.2550 0.2600 0.2550 0.2600 49,434 +0.00(+0.00%)
Jun 14, 2024 0.2650 0.2650 0.2600 0.2600 34,000 +0.00(+0.00%)
Jun 13, 2024 0.2600 0.2600 0.2550 0.2600 229,910 -0.01(-1.89%)
Jun 12, 2024 0.2600 0.2650 0.2550 0.2650 135,466 +0.00(+0.00%)
Jun 11, 2024 0.2650 0.2650 0.2500 0.2650 32,408 +0.00(+0.00%)
Jun 10, 2024 0.2750 0.2750 0.2650 0.2650 16,000 -0.01(-3.64%)
Jun 07, 2024 0.2700 0.2750 0.2700 0.2750 37,500 +0.01(+1.85%)
Jun 06, 2024 0.2700 0.2700 0.2700 0.2700 81,500 +0.01(+1.89%)
Jun 05, 2024 0.2600 0.2700 0.2600 0.2650 37,501 +0.01(+3.92%)
Jun 04, 2024 0.2650 0.2700 0.2550 0.2550 113,467 -0.01(-3.77%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.