(NY: HSHP )

7.290 +0.010 (+0.14%)

Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	7.430	7.430	7.190	7.290	129,346	+0.01(+0.14%)
Nov 14, 2024	7.200	7.380	7.200	7.280	165,880	+0.20(+2.82%)
Nov 13, 2024	7.150	7.210	7.080	7.080	134,983	-0.18(-2.48%)
Nov 12, 2024	7.360	7.360	7.200	7.260	170,429	+0.03(+0.41%)
Nov 11, 2024	7.240	7.248	7.120	7.230	134,456	+0.11(+1.54%)
Nov 08, 2024	7.280	7.295	7.040	7.120	85,858	+0.02(+0.28%)
Nov 07, 2024	7.180	7.310	7.050	7.100	133,383	+0.08(+1.14%)
Nov 06, 2024	6.840	7.100	6.791	7.020	222,613	-0.08(-1.13%)
Nov 05, 2024	6.970	7.210	6.970	7.100	172,203	+0.30(+4.41%)
Nov 04, 2024	6.660	6.830	6.655	6.800	105,550	+0.17(+2.56%)
Nov 01, 2024	6.640	6.680	6.560	6.630	71,049	+0.07(+1.07%)
Oct 31, 2024	6.620	6.640	6.514	6.560	82,040	-0.03(-0.46%)
Oct 30, 2024	6.700	6.700	6.590	6.590	61,273	-0.13(-1.93%)
Oct 29, 2024	6.660	6.720	6.550	6.720	145,838	+0.29(+4.51%)
Oct 28, 2024	6.550	6.550	6.420	6.430	73,450	-0.18(-2.72%)
Oct 25, 2024	6.740	6.800	6.610	6.610	57,120	-0.03(-0.45%)
Oct 24, 2024	6.640	6.700	6.600	6.640	87,244	-0.02(-0.30%)
Oct 23, 2024	6.810	6.840	6.645	6.660	197,129	-0.28(-4.03%)
Oct 22, 2024	7.000	7.060	6.920	6.940	129,176	-0.07(-1.00%)
Oct 21, 2024	7.100	7.120	6.970	7.010	105,571	-0.08(-1.13%)
Oct 18, 2024	7.270	7.270	7.090	7.090	79,172	-0.22(-3.01%)
Oct 17, 2024	7.230	7.380	7.169	7.310	91,553	+0.07(+0.97%)
Oct 16, 2024	7.201	7.250	7.033	7.240	227,177	-0.02(-0.27%)
Oct 15, 2024	7.388	7.457	7.196	7.260	212,860	-0.54(-6.95%)
Oct 14, 2024	7.812	7.891	7.753	7.802	78,015	-0.03(-0.38%)
Oct 11, 2024	8.059	8.059	7.753	7.832	71,506	-0.26(-3.17%)
Oct 10, 2024	8.059	8.088	7.990	8.088	66,060	+0.11(+1.36%)
Oct 09, 2024	7.970	8.147	7.901	7.980	109,758	-0.27(-3.23%)
Oct 08, 2024	8.266	8.266	8.147	8.246	107,759	-0.14(-1.65%)
Oct 07, 2024	8.414	8.483	8.345	8.384	33,012	-0.03(-0.35%)
Oct 04, 2024	8.493	8.503	8.355	8.414	34,752	-0.01(-0.12%)
Oct 03, 2024	8.473	8.537	8.394	8.424	107,304	-0.14(-1.61%)
Oct 02, 2024	8.424	8.593	8.414	8.562	73,665	+0.12(+1.40%)
Oct 01, 2024	8.364	8.601	8.355	8.443	96,448	-0.10(-1.15%)
Sep 30, 2024	8.483	8.621	8.434	8.542	152,487	+0.10(+1.17%)
Sep 27, 2024	8.345	8.463	8.286	8.443	58,709	-0.02(-0.23%)
Sep 26, 2024	8.374	8.492	8.318	8.463	84,589	+0.17(+2.02%)
Sep 25, 2024	8.256	8.414	8.172	8.295	136,099	-0.12(-1.41%)
Sep 24, 2024	8.414	8.443	8.207	8.414	78,652	+0.28(+3.39%)
Sep 23, 2024	8.009	8.217	8.009	8.138	51,238	+0.04(+0.49%)
Sep 20, 2024	8.197	8.226	8.059	8.098	223,757	-0.24(-2.84%)
Sep 19, 2024	8.098	8.374	8.069	8.335	97,014	+0.47(+6.02%)
Sep 18, 2024	7.871	8.054	7.832	7.861	153,342	-0.05(-0.62%)
Sep 17, 2024	7.783	7.990	7.704	7.911	182,253	+0.08(+1.01%)
Sep 16, 2024	7.704	7.852	7.625	7.832	82,383	+0.36(+4.75%)
Sep 13, 2024	7.457	7.491	7.342	7.477	91,643	+0.21(+2.82%)
Sep 12, 2024	7.135	7.350	7.135	7.271	57,868	+0.30(+4.35%)
Sep 11, 2024	6.978	7.027	6.915	6.969	34,565	+0.00(+0.00%)
Sep 10, 2024	7.135	7.135	6.851	6.969	67,111	-0.11(-1.52%)
Sep 09, 2024	7.047	7.242	7.047	7.076	88,664	-0.10(-1.36%)
Sep 06, 2024	7.164	7.350	7.164	7.174	181,363	+0.16(+2.23%)
Sep 05, 2024	7.174	7.174	6.978	7.017	93,443	-0.19(-2.58%)
Sep 04, 2024	7.174	7.291	7.115	7.203	52,987	+0.04(+0.55%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

(NY: HSHP )

Historical Prices