Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 17.81 | -0.17 | -0.95% | 17.79 | 17.90 | 17.69 | 8,116,656 |
| Jun 06 2024 | 17.98 | -0.12 | -0.66% | 18.03 | 18.23 | 17.94 | 5,366,519 |
| Jun 05 2024 | 18.10 | 0.09 | 0.50% | 18.07 | 18.16 | 17.865 | 5,052,488 |
| Jun 04 2024 | 18.01 | -0.14 | -0.77% | 18.04 | 18.28 | 18.00 | 7,804,886 |
| Jun 03 2024 | 18.15 | 0.21 | 1.17% | 18.05 | 18.18 | 17.9425 | 5,599,762 |
| May 31 2024 | 17.94 | 0.13 | 0.73% | 17.85 | 17.98 | 17.73 | 11,097,660 |
| May 30 2024 | 17.81 | 0.02 | 0.11% | 17.93 | 18.01 | 17.72 | 6,600,466 |
| May 29 2024 | 17.79 | -0.38 | -2.09% | 17.99 | 18.015 | 17.54 | 6,964,008 |
| May 28 2024 | 18.17 | -0.13 | -0.71% | 18.32 | 18.39 | 18.00 | 4,400,233 |
| May 24 2024 | 18.30 | 0.15 | 0.83% | 18.28 | 18.41 | 18.17 | 3,388,757 |
| May 23 2024 | 18.15 | -0.26 | -1.41% | 18.50 | 18.52 | 18.095 | 5,326,219 |
| May 22 2024 | 18.41 | 0.07 | 0.38% | 18.36 | 18.57 | 18.31 | 4,439,534 |
| May 21 2024 | 18.34 | -0.04 | -0.22% | 18.34 | 18.44 | 18.22 | 5,474,850 |
| May 20 2024 | 18.38 | -0.04 | -0.22% | 18.47 | 18.50 | 18.32 | 8,417,778 |
| May 17 2024 | 18.42 | -0.33 | -1.76% | 18.87 | 18.87 | 18.275 | 5,608,881 |
| May 16 2024 | 18.75 | 0.27 | 1.46% | 18.54 | 18.805 | 18.42 | 5,558,487 |
| May 15 2024 | 18.48 | -0.05 | -0.27% | 18.71 | 18.76 | 18.42 | 5,730,374 |
| May 14 2024 | 18.53 | 0.08 | 0.43% | 18.50 | 18.65 | 18.48 | 6,038,233 |
| May 13 2024 | 18.45 | 0.11 | 0.60% | 18.52 | 18.64 | 18.35 | 6,099,909 |
| May 10 2024 | 18.34 | -0.08 | -0.43% | 18.45 | 18.50 | 18.20 | 7,459,640 |
| May 09 2024 | 18.42 | 0.19 | 1.04% | 18.23 | 18.49 | 18.09 | 7,730,372 |
| May 08 2024 | 18.23 | -0.49 | -2.62% | 18.63 | 18.71 | 18.195 | 7,320,115 |
| May 07 2024 | 18.72 | -0.05 | -0.27% | 19.04 | 19.11 | 18.64 | 4,814,696 |
| May 06 2024 | 18.77 | 0.12 | 0.64% | 18.82 | 18.90 | 18.64 | 4,266,003 |
| May 03 2024 | 18.65 | 0.20 | 1.08% | 18.60 | 18.84 | 18.43 | 6,342,096 |
| May 02 2024 | 18.45 | -0.39 | -2.07% | 18.98 | 19.145 | 17.78 | 12,142,023 |
| May 01 2024 | 18.84 | -0.03 | -0.16% | 18.79 | 19.26 | 18.79 | 8,893,268 |
| Apr 30 2024 | 18.87 | -0.32 | -1.67% | 18.96 | 19.15 | 18.82 | 7,728,181 |
| Apr 29 2024 | 19.19 | 0.33 | 1.75% | 18.94 | 19.87 | 18.91 | 6,363,429 |
| Apr 26 2024 | 18.86 | -0.03 | -0.16% | 18.90 | 19.175 | 18.82 | 3,951,961 |
| Apr 25 2024 | 18.89 | -0.44 | -2.28% | 19.10 | 19.11 | 18.88 | 4,008,176 |
| Apr 24 2024 | 19.33 | 0.04 | 0.21% | 19.32 | 19.52 | 19.195 | 4,810,467 |
| Apr 23 2024 | 19.29 | 0.29 | 1.53% | 19.00 | 19.43 | 19.00 | 6,391,305 |
| Apr 22 2024 | 19.00 | 0.29 | 1.55% | 18.77 | 19.035 | 18.73 | 4,631,775 |
| Apr 19 2024 | 18.71 | 0.12 | 0.65% | 18.65 | 18.79 | 18.52 | 3,946,611 |
| Apr 18 2024 | 18.59 | -0.15 | -0.80% | 18.86 | 18.86 | 18.47 | 4,941,682 |
| Apr 17 2024 | 18.74 | -0.34 | -1.78% | 19.21 | 19.27 | 18.67 | 8,122,877 |
| Apr 16 2024 | 19.08 | -0.49 | -2.50% | 19.68 | 19.68 | 19.03 | 5,790,563 |
| Apr 15 2024 | 19.57 | -0.43 | -2.15% | 20.14 | 20.22 | 19.495 | 5,498,326 |
| Apr 12 2024 | 20.00 | -0.35 | -1.72% | 20.24 | 20.325 | 19.90 | 3,596,607 |
| Apr 11 2024 | 20.35 | 0.21 | 1.04% | 20.175 | 20.48 | 20.01 | 4,132,388 |
| Apr 10 2024 | 20.14 | -0.58 | -2.80% | 20.425 | 20.585 | 20.115 | 4,086,790 |
| Apr 09 2024 | 20.72 | 0.17 | 0.83% | 20.60 | 20.73 | 20.31 | 3,293,452 |
| Apr 08 2024 | 20.55 | 0.27 | 1.33% | 20.23 | 20.64 | 20.23 | 4,473,920 |
| Apr 05 2024 | 20.28 | 0.20 | 1.00% | 20.12 | 20.40 | 20.07 | 3,789,443 |
| Apr 04 2024 | 20.08 | -0.20 | -0.99% | 20.51 | 20.60 | 20.005 | 3,930,568 |
| Apr 03 2024 | 20.28 | -0.04 | -0.20% | 20.31 | 20.37 | 20.145 | 3,907,874 |
| Apr 02 2024 | 20.32 | -0.39 | -1.88% | 20.355 | 20.44 | 20.205 | 4,434,256 |
| Apr 01 2024 | 20.71 | 0.03 | 0.15% | 20.84 | 20.85 | 20.58 | 4,643,691 |
| Mar 28 2024 | 20.68 | 0.07 | 0.34% | 20.66 | 20.835 | 20.39 | 5,737,057 |
| Mar 27 2024 | 20.61 | 0.34 | 1.68% | 20.27 | 20.63 | 20.225 | 7,110,347 |
| Mar 26 2024 | 20.27 | -0.29 | -1.41% | 20.61 | 20.66 | 20.24 | 5,440,587 |
| Mar 25 2024 | 20.56 | -0.29 | -1.39% | 20.89 | 20.98 | 20.55 | 4,150,565 |
| Mar 22 2024 | 20.85 | -0.30 | -1.42% | 21.22 | 21.27 | 20.845 | 4,170,629 |
| Mar 21 2024 | 21.15 | 0.37 | 1.78% | 20.82 | 21.19 | 20.82 | 6,251,208 |
| Mar 20 2024 | 20.78 | 0.07 | 0.34% | 20.69 | 21.00 | 20.67 | 5,930,069 |
| Mar 19 2024 | 20.71 | 0.06 | 0.29% | 20.68 | 20.82 | 20.63 | 3,627,631 |
| Mar 18 2024 | 20.65 | 0.14 | 0.68% | 20.57 | 20.85 | 20.54 | 8,575,694 |
| Mar 15 2024 | 20.51 | -0.16 | -0.77% | 20.61 | 20.81 | 20.255 | 10,559,405 |
| Mar 14 2024 | 20.67 | -0.14 | -0.67% | 20.85 | 20.89 | 20.5999 | 5,193,610 |
| Mar 13 2024 | 20.81 | -0.14 | -0.67% | 20.96 | 21.135 | 20.725 | 4,633,653 |
| Mar 12 2024 | 20.95 | 0.05 | 0.24% | 20.93 | 21.15 | 20.845 | 3,538,420 |
| Mar 11 2024 | 20.90 | 0.02 | 0.10% | 20.87 | 20.94 | 20.595 | 3,174,758 |
