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)

7.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2025 6.890 7.210 6.710 7.000 998,706 +0.30(+4.48%)
Oct 24, 2025 6.990 7.000 6.610 6.700 853,844 -0.27(-3.87%)
Oct 23, 2025 6.200 7.010 6.200 6.970 1,137,752 +0.72(+11.52%)
Oct 22, 2025 6.660 7.000 6.010 6.250 1,157,657 -0.43(-6.44%)
Oct 21, 2025 6.890 7.000 6.480 6.680 1,781,579 -0.19(-2.77%)
Oct 20, 2025 6.500 6.900 6.100 6.870 4,603,475 -0.89(-11.47%)
Oct 17, 2025 10.33 12.18 7.400 7.760 1,607,105 -2.35(-23.24%)
Oct 16, 2025 15.76 15.80 8.655 10.11 2,782,293 -5.81(-36.49%)
Oct 15, 2025 14.43 16.81 14.43 15.92 950,762 +1.69(+11.88%)
Oct 14, 2025 15.43 15.84 13.85 14.23 718,262 -1.84(-11.45%)
Oct 13, 2025 15.50 16.38 15.03 16.07 615,496 +1.37(+9.32%)
Oct 10, 2025 16.48 16.73 14.20 14.70 1,035,696 -2.18(-12.91%)
Oct 09, 2025 17.97 17.97 16.09 16.88 692,125 -1.15(-6.38%)
Oct 08, 2025 18.55 19.50 17.96 18.03 1,067,504 -0.13(-0.72%)
Oct 07, 2025 19.09 20.50 18.00 18.16 2,134,494 -0.03(-0.16%)
Oct 06, 2025 16.85 18.90 16.55 18.19 1,502,934 +1.95(+12.01%)
Oct 03, 2025 17.00 17.12 15.40 16.24 575,260 -0.76(-4.47%)
Oct 02, 2025 15.10 17.65 15.10 17.00 844,338 +2.04(+13.64%)
Oct 01, 2025 15.00 15.47 14.55 14.96 1,270,776 +0.07(+0.47%)
Sep 30, 2025 14.32 14.99 13.92 14.89 718,803 +0.48(+3.33%)
Sep 29, 2025 13.82 14.45 12.50 14.41 1,897,615 +0.81(+5.96%)
Sep 26, 2025 14.00 14.04 12.71 13.60 416,699 -0.28(-2.02%)
Sep 25, 2025 14.76 15.62 13.15 13.88 516,613 -1.34(-8.80%)
Sep 24, 2025 16.45 16.50 13.10 15.22 620,873 -0.81(-5.05%)
Sep 23, 2025 17.62 17.70 15.85 16.03 476,552 +0.01(+0.06%)
Sep 22, 2025 22.05 22.28 16.02 16.02 596,049 -8.11(-33.61%)
Sep 19, 2025 23.92 24.99 21.77 24.13 853,676 +0.96(+4.14%)
Sep 18, 2025 21.95 25.50 21.72 23.17 1,150,226 +0.42(+1.85%)
Sep 17, 2025 20.98 23.83 20.46 22.75 931,453 +0.42(+1.88%)
Sep 16, 2025 18.68 24.20 18.02 22.33 2,000,798 +4.06(+22.22%)
Sep 15, 2025 24.30 24.49 16.75 18.27 20,010,894 +10.71(+141.67%)
Sep 12, 2025 7.750 8.920 7.200 7.560 187,517 +0.23(+3.14%)
Sep 11, 2025 7.000 7.500 6.840 7.330 53,508 +0.48(+7.01%)
Sep 10, 2025 6.270 7.230 6.270 6.850 56,910 +0.69(+11.20%)
Sep 09, 2025 5.840 6.350 5.780 6.160 49,858 +0.28(+4.76%)
Sep 08, 2025 5.850 5.975 5.850 5.880 34,516 -0.06(-1.01%)
Sep 05, 2025 6.110 6.110 5.940 5.940 15,170 -0.05(-0.92%)
Sep 04, 2025 5.810 6.010 5.810 5.995 26,040 +0.11(+1.78%)
Sep 03, 2025 5.930 6.080 5.857 5.890 42,359 -0.20(-3.28%)
Sep 02, 2025 5.780 6.175 5.780 6.090 16,125 -0.03(-0.49%)
Aug 29, 2025 6.130 6.190 6.036 6.120 12,040 -0.09(-1.53%)
Aug 28, 2025 6.080 6.250 6.080 6.215 6,509 +0.02(+0.40%)
Aug 27, 2025 6.260 6.280 6.098 6.190 17,174 -0.08(-1.28%)
Aug 26, 2025 6.240 6.300 6.100 6.270 32,483 +0.04(+0.72%)
Aug 25, 2025 6.150 6.560 6.130 6.225 18,981 -0.16(-2.43%)
Aug 22, 2025 6.020 6.572 5.920 6.380 41,235 +0.39(+6.51%)
Aug 21, 2025 6.010 6.300 5.900 5.990 22,001 -0.13(-2.12%)
Aug 20, 2025 6.300 6.520 6.120 6.120 26,496 -0.27(-4.23%)
Aug 19, 2025 6.210 6.690 6.106 6.390 64,710 -0.04(-0.62%)
Aug 18, 2025 6.050 6.499 5.860 6.430 54,725 +0.40(+6.63%)
Aug 15, 2025 5.970 6.150 5.790 6.030 18,395 +0.01(+0.17%)
Aug 14, 2025 6.030 6.150 5.750 6.020 18,576 -0.02(-0.25%)
Aug 13, 2025 5.900 6.130 5.830 6.035 18,733 +0.13(+2.29%)
Aug 12, 2025 5.880 5.990 5.650 5.900 50,462 +0.08(+1.37%)
Aug 11, 2025 5.870 6.035 5.700 5.820 23,297 -0.11(-1.85%)
Aug 08, 2025 5.800 5.994 5.690 5.930 31,867 +0.17(+2.95%)
Aug 07, 2025 5.540 5.900 5.370 5.760 56,636 +0.21(+3.78%)
Aug 06, 2025 5.780 5.780 5.440 5.550 59,979 -0.35(-5.93%)
Aug 05, 2025 6.000 6.180 5.800 5.900 33,500 -0.10(-1.67%)
Aug 04, 2025 6.220 6.280 6.000 6.000 33,594 -0.10(-1.64%)
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.