Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

(TSV: HSTR )

0.6200 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EST, Nov 28, 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 (%)
Nov 28, 2024 0.6300 0.6300 0.6200 0.6200 5,500 +0.00(+0.00%)
Nov 27, 2024 0.6100 0.6200 0.5900 0.6200 152,966 +0.01(+1.64%)
Nov 26, 2024 0.6200 0.6500 0.6100 0.6100 95,648 -0.01(-1.61%)
Nov 25, 2024 0.6400 0.6400 0.6000 0.6200 134,996 -0.03(-4.62%)
Nov 22, 2024 0.5700 0.6500 0.5700 0.6500 191,269 +0.06(+10.17%)
Nov 21, 2024 0.5900 0.5900 0.5800 0.5900 723,715 +0.01(+1.72%)
Nov 20, 2024 0.6000 0.6200 0.5800 0.5800 49,033 -0.01(-1.69%)
Nov 19, 2024 0.6500 0.6500 0.5700 0.5900 171,106 -0.03(-4.84%)
Nov 18, 2024 0.5500 0.6500 0.5400 0.6200 445,459 +0.09(+16.98%)
Nov 15, 2024 0.5600 0.5700 0.5300 0.5300 54,726 -0.02(-3.64%)
Nov 14, 2024 0.5200 0.5500 0.5000 0.5500 181,566 +0.01(+1.85%)
Nov 13, 2024 0.5100 0.5650 0.5100 0.5400 166,491 +0.04(+8.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.