Quantcast

Historical Stock Prices

HSDT 
$6.8
*  
0.20
3.03%
Get HSDT Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading HSDT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 6.71 7.14 6.71 6.8 79,351
03/21/2019 6.85 6.85 6.59 6.6 41,001
03/20/2019 6.93 7 6.84 6.91 24,023
03/19/2019 6.83 7.02 6.75 7 42,240
03/18/2019 7.09 7.1355 6.75 6.85 47,172
03/15/2019 6.5 7.13 6.5 7.13 129,013
03/14/2019 6.94 6.969 6.49 6.55 77,892
03/13/2019 6.69 7.13 6.69 6.98 41,152
03/12/2019 6.38 6.79 6.38 6.67 24,018
03/11/2019 6.3 6.39 6.25 6.36 41,272
03/08/2019 6.44 6.44 6.2 6.26 99,995
03/07/2019 6.63 6.6903 6.36 6.43 197,385
03/06/2019 7 7.0257 6.5 6.5 91,173
03/05/2019 7.05 7.12 6.6933 6.82 81,016
03/04/2019 7.13 7.17 6.95 6.96 33,443
03/01/2019 7.12 7.14 7.05 7.1 47,900
02/28/2019 7.22 7.22 6.88 7.09 111,045
02/27/2019 7.33 7.33 7.06 7.15 54,015
02/26/2019 7.12 7.47 7.12 7.29 49,854
02/25/2019 7.35 7.35 7.05 7.24 91,638
02/22/2019 7.4 7.42 7.2 7.32 112,100
02/21/2019 7.37 7.55 7.34 7.4 70,935
02/20/2019 7.56 7.58 7.26 7.39 58,865
02/19/2019 7.67 7.85 7.49 7.57 39,723
02/15/2019 7.38 7.745 7.38 7.67 68,937
02/14/2019 7.21 7.43 7.2 7.3 57,315
02/13/2019 7.14 7.3635 7.14 7.21 86,392
02/12/2019 7.17 7.29 7 7.09 71,371
02/11/2019 7.5 7.5 7.06 7.1 37,475
02/08/2019 7.16 7.67 7.16 7.22 67,113
02/07/2019 7.06 7.23 7.01 7.19 73,955
02/06/2019 7.18 7.22 7.05 7.08 61,351
02/05/2019 7.27 7.335 7.14 7.16 64,670
02/04/2019 7.47 7.59 7.25 7.26 85,924
02/01/2019 7.45 7.51 7.25 7.42 80,937
01/31/2019 7.57 7.73 7.25 7.36 161,681
01/30/2019 7.15 7.6185 7.15 7.48 186,724
01/29/2019 7.26 7.28 6.85 7.19 116,310
01/28/2019 7.15 7.34 7.0924 7.33 61,174
01/25/2019 7.4 7.59 6.72 7.13 353,958
01/24/2019 7.4 7.72 7.4 7.61 89,387
01/23/2019 7.65 7.8 7.1 7.36 163,044
01/22/2019 8.35 8.35 7.56 7.65 240,357
01/18/2019 8.22 8.42 8.05 8.33 69,378
01/17/2019 8.55 8.55 8.1 8.3 64,827
01/16/2019 8.54 8.62 8.35 8.51 48,484
01/15/2019 8.26 8.62 7.76 8.35 92,547
01/14/2019 8.85 8.9 8.01 8.19 187,075
01/11/2019 8.65 8.97 8.28 8.86 187,342
01/10/2019 8.94 8.94 8.66 8.78 66,944
01/09/2019 8.7 8.98 8.67 8.94 57,182
01/08/2019 9.03 9.12 8.65 8.79 43,933
01/07/2019 8.93 9.22 8.93 9.1 64,637
01/04/2019 9.21 9.21 8.97 9.02 39,839
01/03/2019 9.12 9.45 9.12 9.16 89,297
01/02/2019 8.93 9.24 8.922 9.11 25,898
12/31/2018 9.08 9.54 8.79 9.16 122,559
12/28/2018 9.09 9.26 8.86 9 96,682
12/27/2018 9.24 9.24 8.86 9.02 45,018
12/26/2018 9.15 9.54 9 9.21 38,061
12/24/2018 9.37 9.37 9.06 9.17 19,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio