ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Solana Company - Class A Common Stock (NQ:HSDT)

2.860 -0.180 (-5.92%)
Streaming Delayed Price Updated: 2:09 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 3.190 3.190 2.970 3.040 239,730 -0.26(-7.88%)
Jan 16, 2026 3.150 3.399 3.100 3.300 219,422 +0.20(+6.45%)
Jan 15, 2026 3.530 3.530 3.070 3.100 310,969 -0.39(-11.17%)
Jan 14, 2026 3.410 3.650 3.270 3.490 501,843 +0.04(+1.16%)
Jan 13, 2026 3.350 3.600 3.260 3.450 629,547 +0.24(+7.48%)
Jan 12, 2026 2.900 3.250 2.820 3.210 316,558 +0.38(+13.23%)
Jan 09, 2026 3.140 3.210 2.790 2.835 373,408 -0.29(-9.42%)
Jan 08, 2026 3.350 3.420 2.900 3.130 604,506 -0.26(-7.67%)
Jan 07, 2026 3.380 3.465 3.326 3.390 94,995 +0.00(+0.00%)
Jan 06, 2026 3.530 3.530 3.150 3.390 256,016 +0.04(+1.19%)
Jan 05, 2026 3.270 3.680 3.160 3.350 902,614 +0.26(+8.41%)
Jan 02, 2026 2.950 3.150 2.870 3.090 482,404 +0.20(+6.92%)
Dec 31, 2025 2.640 3.068 2.630 2.890 737,922 +0.26(+9.89%)
Dec 30, 2025 2.750 2.800 2.620 2.630 419,274 -0.14(-5.05%)
Dec 29, 2025 2.720 2.860 2.700 2.770 553,186 -0.01(-0.36%)
Dec 26, 2025 2.830 2.830 2.670 2.780 506,592 -0.05(-1.77%)
Dec 24, 2025 2.730 2.970 2.700 2.830 172,379 +0.06(+2.17%)
Dec 23, 2025 2.760 2.920 2.700 2.770 372,045 -0.05(-1.77%)
Dec 22, 2025 2.970 3.020 2.675 2.820 827,183 -0.16(-5.37%)
Dec 19, 2025 3.000 3.170 2.950 2.980 1,998,101 +0.09(+3.11%)
Dec 18, 2025 3.000 3.150 2.880 2.890 495,453 +0.02(+0.70%)
Dec 17, 2025 3.140 3.210 2.620 2.870 552,073 -0.23(-7.42%)
Dec 16, 2025 3.000 3.210 2.980 3.100 397,352 +0.06(+1.97%)
Dec 15, 2025 3.420 3.490 3.020 3.040 569,507 -0.33(-9.79%)
Dec 12, 2025 3.590 3.670 3.354 3.370 421,227 -0.20(-5.60%)
Dec 11, 2025 3.720 3.810 3.380 3.570 394,269 -0.24(-6.30%)
Dec 10, 2025 4.050 4.085 3.650 3.810 381,041 -0.27(-6.62%)
Dec 09, 2025 3.845 4.220 3.680 4.080 710,069 +0.16(+4.08%)
Dec 08, 2025 4.000 4.320 3.901 3.920 526,495 +0.06(+1.55%)
Dec 05, 2025 4.110 4.120 3.830 3.860 406,768 -0.34(-8.10%)
Dec 04, 2025 4.050 4.350 3.990 4.200 467,544 +0.04(+0.96%)
Dec 03, 2025 4.200 4.360 4.060 4.160 456,886 +0.07(+1.71%)
Dec 02, 2025 3.780 4.220 3.755 4.090 385,145 +0.35(+9.36%)
Dec 01, 2025 4.030 4.030 3.611 3.740 443,575 -0.41(-9.88%)
Nov 28, 2025 4.050 4.240 3.910 4.150 1,132,880 +0.14(+3.49%)
Nov 26, 2025 3.630 4.100 3.550 4.010 1,323,991 +0.42(+11.70%)
Nov 25, 2025 3.740 3.790 3.570 3.590 295,793 -0.16(-4.27%)
Nov 24, 2025 3.260 3.870 3.140 3.750 818,120 +0.53(+16.46%)
Nov 21, 2025 3.250 3.290 2.830 3.220 1,426,497 -0.03(-0.92%)
Nov 20, 2025 3.950 4.000 3.250 3.250 1,355,424 -0.51(-13.56%)
Nov 19, 2025 4.140 4.210 3.700 3.760 807,538 -0.24(-6.00%)
Nov 18, 2025 4.270 4.300 3.810 4.000 2,074,797 -0.30(-6.98%)
Nov 17, 2025 4.800 4.800 4.230 4.300 360,142 -0.52(-10.79%)
Nov 14, 2025 4.760 4.930 4.565 4.820 281,286 -0.09(-1.83%)
Nov 13, 2025 5.070 5.110 4.330 4.910 1,127,572 -0.32(-6.12%)
Nov 12, 2025 5.190 5.465 5.190 5.230 282,043 +0.07(+1.36%)
Nov 11, 2025 5.330 5.400 5.070 5.160 217,371 -0.22(-4.09%)
Nov 10, 2025 5.690 5.770 5.250 5.380 298,542 -0.12(-2.18%)
Nov 07, 2025 5.100 5.700 5.024 5.500 356,099 +0.17(+3.19%)
Nov 06, 2025 5.230 5.510 4.985 5.330 627,106 +0.26(+5.13%)
Nov 05, 2025 5.000 5.210 4.660 5.070 700,141 +0.52(+11.43%)
Nov 04, 2025 5.300 5.300 4.510 4.550 754,563 -0.69(-13.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.