Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
13:49:03 EDT Mon 25 Sep 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
V-TSX-V
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2023-09-22
V
HSTR
0.245
0.25
0.24
0.245
349,140
27
0.245
0.26
238,500
6,000
500
6,000
1,000
1,640
2023-09-21
V
HSTR
0.25
0.255
0.24
0.245
134,693
81
0.24
0.25
77,963
15,000
14,000
17,500
100
1,000
7,500
330
2023-09-20
V
HSTR
0.25
0.255
0.245
0.245
-0.005
360,689
113
0.24
0.25
173,731
12,000
9,000
80,000
69,000
16,000
2023-09-19
V
HSTR
0.26
0.26
0.2425
0.25
0.005
257,606
101
0.245
0.25
176,000
14,500
41,500
10,000
2,500
11,500
487
2023-09-18
V
HSTR
0.25
0.255
0.24
0.245
0.005
228,412
92
0.24
0.26
127,500
17,500
33,500
29,000
16,000
2,172
500
2023-09-15
V
HSTR
0.26
0.26
0.24
0.24
-0.01
1,594,446
211
0.24
0.245
1,285,498
71,500
59,000
54,500
7,000
105,500
4,336
500
2023-09-14
V
HSTR
0.27
0.27
0.25
0.25
-0.005
696,306
243
0.25
0.26
395,850
63,000
128,500
26,000
135
21,500
48,500
2,319
1,500
2023-09-13
V
HSTR
0.26
0.265
0.255
0.255
-0.005
44,150
35
0.25
0.26
24,950
7,000
5,500
1,500
600
500
4,000
2023-09-12
V
HSTR
0.275
0.275
0.2575
0.26
165,538
92
0.255
0.265
56,000
22,500
45,492
33,000
353
1,000
5,000
1,285
2023-09-11
V
HSTR
0.255
0.27
0.255
0.265
0.01
213,473
110
0.255
0.27
60,775
48,500
60,200
13,000
500
4,500
24,000
1,048
500
2023-09-08
V
HSTR
0.27
0.275
0.25
0.255
-0.01
598,016
239
0.25
0.27
257,949
71,500
106,500
35,500
54,000
66,000
579
2,000
2023-09-07
V
HSTR
0.24
0.285
0.23
0.265
0.03
1,267,526
364
0.26
0.275
751,968
140,500
196,550
90,500
350
16,500
62,045
3,255
2,000
2023-09-06
V
HSTR
0.225
0.24
0.21
0.235
0.03
1,469,234
355
0.23
0.24
687,815
157,000
191,500
176,000
3,166
56,000
191,000
1,750
1,000
2023-09-05
V
HSTR
0.22
0.25
0.205
0.205
-0.035
1,344,298
330
0.205
0.22
567,418
143,000
125,500
87,000
13,500
56,500
160,500
87,406
2023-09-01
V
HSTR
0.25
0.255
0.24
0.24
-0.005
161,145
49
0.235
0.25
27,025
19,000
40,500
24,500
4,000
44,500
1,020
2023-08-31
V
HSTR
0.26
0.26
0.24
0.245
-0.01
174,359
79
0.24
0.25
65,250
15,500
33,000
31,500
1,500
26,000
609
2023-08-30
V
HSTR
0.245
0.26
0.24
0.255
0.015
279,795
107
0.255
0.26
136,827
20,500
66,500
16,500
566
8,500
27,008
1,394
500
2023-08-29
V
HSTR
0.245
0.255
0.24
0.24
-0.005
308,500
65
0.24
0.25
175,500
18,000
68,500
38,000
7,000
1,000
2023-08-28
V
HSTR
0.26
0.26
0.24
0.245
169,365
53
0.245
0.25
92,000
9,000
58,500
4,000
500
3,000
500
500
2023-08-25
V
HSTR
0.24
0.26
0.235
0.245
0.01
104,324
27
0.24
0.265
37,992
3,000
41,000
2,500
19,000
316
500
2023-08-24
V
HSTR
0.25
0.25
0.235
0.235
44,200
27
0.235
0.245
15,500
16,000
10,000
2,500
200
2023-08-23
V
HSTR
0.23
0.25
0.23
0.235
0.01
178,383
44
0.235
0.25
119,000
2,500
21,000
13,500
500
19,500
1,033
2023-08-22
V
HSTR
0.24
0.245
0.2225
0.225
-0.005
179,500
75
0.22
0.25
72,300
19,500
42,000
15,000
100
2,500
25,500
600
1,000
2023-08-21
V
HSTR
0.235
0.24
0.225
0.23
73,924
46
0.23
0.24
29,433
5,000
11,000
1,500
8,500
17,500
242
2023-08-18
V
HSTR
0.23
0.235
0.225
0.235
0.005
94,835
51
0.225
0.235
50,500
1,000
37,850
1,000
200
1,500
1,000
866
2023-08-17
V
HSTR
0.235
0.24
0.23
0.23
-0.005
266,761
103
0.23
0.24
85,950
23,500
95,250
42,500
500
10,000
3,770
2023-08-16
V
HSTR
0.25
0.27
0.235
0.245
509,118
135
0.235
0.245
205,652
80,000
126,000
42,000
5,500
35,500
4,906
1,000
2023-08-15
V
HSTR
0.26
0.26
0.24
0.24
-0.01
212,866
55
0.24
0.25
68,017
22,000
21,000
6,000
500
11,000
925
2023-08-14
V
HSTR
0.285
0.285
0.25
0.25
-0.02
550,681
200
0.245
0.275
307,722
44,500
103,879
25,500
900
8,500
45,000
6,880
2023-08-11
V
HSTR
0.265
0.28
0.26
0.275
0.01
160,700
75
0.265
0.29
96,050
7,500
29,500
11,000
500
14,500
495
2023-08-10
V
HSTR
0.275
0.28
0.26
0.265
-0.0075
505,281
176
0.265
0.285
249,150
42,500
108,500
31,000
43,000
10,000
9,130
2023-08-09
V
HSTR
0.285
0.285
0.265
0.275
0.005
736,118
204
0.27
0.275
249,103
38,500
129,500
88,000
503
18,000
57,500
16,275
2023-08-08
V
HSTR
0.27
0.28
0.265
0.275
347,785
144
0.26
0.275
142,066
51,000
19,000
38,000
15,500
80,021
1,176
500
2023-08-04
V
HSTR
0.28
0.28
0.27
0.28
-0.005
286,088
103
0.27
0.28
109,550
21,500
105,880
23,500
15,000
9,000
170
500
2023-08-03
V
HSTR
0.28
0.285
0.27
0.285
0.01
501,480
127
0.275
0.285
171,300
34,000
146,500
41,500
11,000
95,500
130
2023-08-02
V
HSTR
0.28
0.285
0.27
0.27
-0.01
219,293
112
0.27
0.29
87,087
22,000
65,266
8,000
4,500
27,500
4,190
500
2023-08-01
V
HSTR
0.29
0.29
0.28
0.285
-0.005
80,666
39
0.28
0.285
50,000
500
2,003
3,000
100
24,500
2023-07-31
V
HSTR
0.28
0.29
0.275
0.29
0.015
247,526
105
0.28
0.29
80,925
2,000
66,000
35,500
39,000
21,500
508
1,230
2023-07-28
V
HSTR
0.29
0.29
0.275
0.28
0.005
351,611
101
0.275
0.285
96,339
31,000
142,400
22,500
12,500
45,500
400
2023-07-27
V
HSTR
0.285
0.29
0.275
0.275
-0.005
334,192
124
0.27
0.295
107,773
26,500
97,200
55,500
39,000
3,000
2,574
2,000
2023-07-26
V
HSTR
0.295
0.295
0.28
0.285
-0.01
349,381
122
0.28
0.295
104,415
30,500
104,500
25,000
2,000
76,500
4,559
1,000
2023-07-25
V
HSTR
0.28
0.295
0.275
0.29
0.01
455,570
123
0.29
0.295
270,900
75,500
22,000
14,000
405
52,500
18,000
665
1,000
2023-07-24
V
HSTR
0.30
0.305
0.275
0.275
-0.025
1,185,468
256
0.275
0.285
558,972
78,000
163,535
127,000
200
114,500
139,500
2,327
2023-07-21
V
HSTR
0.31
0.31
0.30
0.305
417,229
207
0.30
0.31
250,438
35,000
7,300
46,500
400
20,000
46,000
3,391
1,500
1,000
2023-07-20
V
HSTR
0.33
0.33
0.30
0.31
-0.02
1,106,526
440
0.30
0.31
473,686
90,000
146,500
205,500
300
59,000
92,800
27,985
1,000
2,030
2023-07-19
V
HSTR
0.35
0.35
0.32
0.33
-0.02
3,163,079
523
0.32
0.33
2,205,972
174,685
256,840
349,500
850
30,000
136,000
3,520
2,000
2023-07-18
V
HSTR
0.35
0.36
0.325
0.35
0.07
7,299,173
1,217
0.345
0.35
5,042,841
713,000
664,470
408,000
1,700
51,000
344,500
41,550
9,000
2023-07-17
V
HSTR
0.31
0.33
0.275
0.285
-0.025
682,353
195
0.28
0.29
274,795
60,000
111,202
119,500
500
17,000
95,000
2,153
1,000
2023-07-14
V
HSTR
0.33
0.335
0.305
0.31
-0.02
590,450
164
0.305
0.33
315,178
70,500
94,296
67,500
75
8,500
31,500
1,691
500
2023-07-13
V
HSTR
0.345
0.345
0.33
0.33
-0.015
389,313
98
0.325
0.33
183,559
16,500
128,200
18,500
300
22,500
17,500
894
500
2023-07-12
V
HSTR
0.35
0.35
0.345
0.35
86,160
60
0.34
0.35
36,500
7,000
17,100
4,500
12,500
7,000
680
500
2023-07-11
V
HSTR
0.355
0.355
0.345
0.35
-0.01
246,364
62
0.34
0.35
183,834
25,500
3,400
20,000
3,000
9,000
264
1,000
2023-07-10
V
HSTR
0.36
0.36
0.35
0.36
69,724
33
0.355
0.36
47,265
4,000
5,300
3,000
8,500
689
500
2023-07-07
V
HSTR
0.355
0.36
0.355
0.36
157,065
34
0.355
0.37
93,870
2,000
55,400
3,000
2,000
435
2023-07-06
V
HSTR
0.355
0.36
0.355
0.36
0.005
78,719
40
0.35
0.38
43,500
31,600
2,000
500
975
2023-07-05
V
HSTR
0.355
0.36
0.35
0.355
-0.005
14,959
17
0.355
0.36
11,497
2,100
1,000
120
2023-07-04
V
HSTR
0.365
0.40
0.35
0.35
-0.01
238,285
156
0.35
0.38
77,866
6,500
119,000
7,500
14,000
10,413
1,500
2023-06-30
V
HSTR
0.35
0.3675
0.34
0.36
0.01
167,277
141
0.34
0.40
61,139
8,000
57,000
14,000
2,500
15,500
2,613
1,000
2023-06-29
V
HSTR
0.37
0.39
0.34
0.35
-0.04
777,173
376
0.34
0.40
245,392
65,000
206,100
63,000
4,300
45,000
61,000
64,306
2,000
2023-06-28
V
HSTR
0.385
0.395
0.37
0.39
0.01
57,278
23
0.39
0.40
9,857
4,500
35,500
3,500
3,000
446
2023-06-27
V
HSTR
0.385
0.39
0.38
0.38
-0.0025
51,899
37
0.375
0.40
26,000
7,500
1,000
14,000
2,900
2023-06-26
V
HSTR
0.40
0.40
0.38
0.3825
-0.0025
267,225
52
0.375
0.39
111,000
20,000
60,000
38,500
5,000
32,500