Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: HSTR )

0.5000 -0.0100 (-1.96%)

Streaming Delayed Price Updated: 3:56 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	0.5200	0.5200	0.4950	0.5000	170,194	-0.01(-1.96%)
Nov 11, 2024	0.5500	0.5500	0.4950	0.5100	243,370	-0.05(-8.93%)
Nov 08, 2024	0.5800	0.6000	0.5600	0.5600	134,360	+0.00(+0.00%)
Nov 07, 2024	0.5300	0.5600	0.5250	0.5600	179,770	+0.02(+3.70%)
Nov 06, 2024	0.5400	0.5800	0.5200	0.5400	378,665	-0.04(-6.90%)
Nov 05, 2024	0.5900	0.5900	0.5700	0.5800	45,750	+0.02(+3.57%)
Nov 04, 2024	0.5800	0.6100	0.5600	0.5600	184,297	-0.04(-6.67%)
Nov 01, 2024	0.5900	0.6300	0.5800	0.6000	315,836	+0.03(+5.26%)
Oct 31, 2024	0.6000	0.6000	0.5600	0.5700	295,616	-0.03(-5.00%)
Oct 30, 2024	0.6500	0.6700	0.5900	0.6000	317,493	-0.05(-7.69%)
Oct 29, 2024	0.6400	0.6500	0.6400	0.6500	130,317	+0.00(+0.00%)
Oct 28, 2024	0.6400	0.6600	0.6300	0.6500	113,705	+0.01(+1.56%)
Oct 25, 2024	0.6600	0.6600	0.6400	0.6400	148,299	-0.01(-1.54%)
Oct 24, 2024	0.6800	0.6900	0.6500	0.6500	120,131	-0.04(-5.80%)
Oct 23, 2024	0.6900	0.7000	0.6700	0.6900	321,379	-0.01(-1.43%)
Oct 22, 2024	0.7000	0.7000	0.6800	0.7000	190,716	-0.01(-1.41%)
Oct 21, 2024	0.6900	0.7400	0.6800	0.7100	566,539	+0.02(+2.90%)
Oct 18, 2024	0.6600	0.6900	0.6500	0.6900	999,540	+0.02(+2.99%)
Oct 17, 2024	0.6600	0.6800	0.6400	0.6700	223,361	+0.02(+3.08%)
Oct 16, 2024	0.6400	0.6700	0.6400	0.6500	288,989	+0.00(+0.00%)
Oct 15, 2024	0.6300	0.6500	0.6200	0.6500	119,511	+0.00(+0.00%)
Oct 11, 2024				0.6500	0	+0.03(+4.84%)
Oct 10, 2024	0.6800	0.6800	0.6000	0.6200	592,580	-0.06(-8.82%)
Oct 09, 2024	0.6200	0.6800	0.6200	0.6800	530,269	+0.04(+6.25%)
Oct 08, 2024	0.6100	0.6400	0.5800	0.6400	461,284	+0.05(+8.47%)
Oct 07, 2024	0.6200	0.6400	0.5900	0.5900	852,744	+0.00(+0.00%)
Oct 04, 2024	0.5700	0.6200	0.5700	0.5900	1,472,597	+0.04(+7.27%)
Oct 03, 2024	0.5700	0.5700	0.5500	0.5500	216,112	-0.02(-3.51%)
Oct 02, 2024	0.5200	0.5900	0.5100	0.5700	634,742	+0.07(+14.00%)
Oct 01, 2024	0.4900	0.5300	0.4900	0.5000	187,062	+0.01(+2.04%)
Sep 30, 2024	0.5000	0.5200	0.4900	0.4900	124,976	-0.03(-5.77%)
Sep 27, 2024	0.5200	0.5400	0.5100	0.5200	67,970	-0.01(-1.89%)
Sep 26, 2024	0.5300	0.5400	0.5200	0.5300	95,251	-0.01(-1.85%)
Sep 25, 2024	0.4900	0.5400	0.4700	0.5400	380,727	+0.04(+8.00%)
Sep 24, 2024	0.4900	0.5300	0.4900	0.5000	1,007,014	+0.01(+2.04%)
Sep 23, 2024	0.4650	0.5200	0.4600	0.4900	720,978	+0.03(+7.69%)
Sep 20, 2024	0.4100	0.4650	0.4050	0.4550	388,426	+0.04(+9.64%)
Sep 19, 2024	0.4100	0.4150	0.4050	0.4150	1,548,695	+0.01(+3.75%)
Sep 18, 2024	0.3800	0.4050	0.3800	0.4000	231,919	+0.02(+3.90%)
Sep 17, 2024	0.3950	0.4100	0.3850	0.3850	292,604	-0.03(-8.33%)
Sep 16, 2024	0.3850	0.4200	0.3850	0.4200	369,597	+0.03(+9.09%)
Sep 13, 2024	0.3600	0.3900	0.3500	0.3850	652,679	+0.04(+11.59%)
Sep 12, 2024	0.3400	0.3700	0.3350	0.3450	204,213	+0.00(+1.47%)
Sep 11, 2024	0.3000	0.3500	0.3000	0.3400	879,606	+0.05(+15.25%)
Sep 10, 2024	0.2950	0.3000	0.2900	0.2950	100,300	-0.01(-1.67%)
Sep 09, 2024	0.3000	0.3100	0.2950	0.3000	90,304	-0.02(-6.25%)
Sep 06, 2024	0.3300	0.3300	0.3000	0.3200	126,733	-0.01(-1.54%)
Sep 05, 2024	0.3450	0.3450	0.3250	0.3250	48,100	-0.01(-2.99%)
Sep 04, 2024	0.3300	0.3450	0.3200	0.3350	36,500	+0.01(+1.52%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: HSTR )

Historical Prices