Singapore markets open in 3 hours 58 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.37 (+0.85%) Nasdaq
16,346.26 +43.51 (+0.27%) Bitcoin USD
62,647.82 +1,138.22 (+1.85%) CMC Crypto 200
1,344.58 +44.48 (+3.42%)
HST Global, Inc. (HSTC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:38PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 07 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 06 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
| 03 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 300 |
| 02 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 266 |
| 01 May 2024 | 1.0700 | 1.1000 | 1.0436 | 1.1000 | 1.1000 | 350 |
| 30 Apr 2024 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 200 |
| 29 Apr 2024 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 200 |
| 26 Apr 2024 | 0.9400 | 1.1100 | 0.9400 | 1.1100 | 1.1100 | 2,600 |
| 25 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,000 |
| 24 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 23 Apr 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 5,700 |
| 22 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 19 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 18 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 17 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 16 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 15 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 12 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 11 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 10 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 09 Apr 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 3,100 |
| 08 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 500 |
| 05 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 04 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 03 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 02 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 01 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 28 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 27 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 26 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 25 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 22 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 21 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,000 |
| 20 Mar 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 19 Mar 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 18 Mar 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 15 Mar 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 14 Mar 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 13 Mar 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 12 Mar 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 11 Mar 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 466 |
| 08 Mar 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 8,522 |
| 07 Mar 2024 | 0.5101 | 0.5101 | 0.5101 | 0.5101 | 0.5101 | - |
| 06 Mar 2024 | 1.1400 | 1.1400 | 0.5101 | 0.5101 | 0.5101 | 1,086 |
| 05 Mar 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | - |
| 04 Mar 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | - |
| 01 Mar 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | - |
| 29 Feb 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | - |
| 28 Feb 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 200 |
| 27 Feb 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 26 Feb 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 23 Feb 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 22 Feb 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 21 Feb 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 20 Feb 2024 | 0.5301 | 0.5301 | 0.5001 | 0.5001 | 0.5001 | 1,140 |
| 16 Feb 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 15 Feb 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 14 Feb 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 13 Feb 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 12 Feb 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 09 Feb 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 08 Feb 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 07 Feb 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 06 Feb 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 300 |
| 05 Feb 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | - |
| 02 Feb 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | - |
| 01 Feb 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | - |
| 31 Jan 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | - |
| 30 Jan 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | - |
| 29 Jan 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | - |
| 26 Jan 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | - |
| 25 Jan 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | - |
| 24 Jan 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 1,500 |
| 23 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 22 Jan 2024 | 1.1375 | 1.1375 | 0.5000 | 0.5000 | 0.5000 | 1,000 |
| 19 Jan 2024 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | - |
| 18 Jan 2024 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | - |
| 17 Jan 2024 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | - |
| 16 Jan 2024 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | - |
| 12 Jan 2024 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | - |
| 11 Jan 2024 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | - |
| 10 Jan 2024 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | - |
| 09 Jan 2024 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | - |
| 08 Jan 2024 | 0.7072 | 0.7072 | 0.3557 | 0.3557 | 0.3557 | 7,260 |
| 05 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 04 Jan 2024 | 0.9113 | 0.9113 | 0.9000 | 0.9000 | 0.9000 | 6,900 |
| 03 Jan 2024 | 0.8353 | 0.8353 | 0.8353 | 0.8353 | 0.8353 | 200 |
| 02 Jan 2024 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | - |
| 29 Dec 2023 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | - |
| 28 Dec 2023 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | - |
| 27 Dec 2023 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | - |
| 26 Dec 2023 | 0.5400 | 0.6075 | 0.3601 | 0.6075 | 0.6075 | 4,401 |
| 22 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,001 |
| 21 Dec 2023 | 0.5071 | 0.5071 | 0.5071 | 0.5071 | 0.5071 | - |
| 20 Dec 2023 | 0.5200 | 0.5200 | 0.5071 | 0.5071 | 0.5071 | 2,129 |
| 19 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 18 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 15 Dec 2023 | 0.4600 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 6,700 |
| 14 Dec 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.