Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

(TSV:HSTR)

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 15, 2025 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 (%)
Sep 15, 2025 1.660 1.800 1.660 1.750 1,021,807 +0.09(+5.42%)
Sep 12, 2025 1.650 1.660 1.620 1.660 201,751 +0.02(+1.22%)
Sep 11, 2025 1.670 1.680 1.620 1.640 403,613 -0.03(-1.80%)
Sep 10, 2025 1.690 1.690 1.620 1.670 372,737 +0.00(+0.00%)
Sep 09, 2025 1.650 1.680 1.600 1.670 389,498 +0.02(+1.21%)
Sep 08, 2025 1.600 1.690 1.600 1.650 547,488 +0.05(+3.12%)
Sep 05, 2025 1.590 1.620 1.555 1.600 283,426 +0.06(+3.90%)
Sep 04, 2025 1.550 1.590 1.510 1.540 467,148 -0.02(-1.28%)
Sep 03, 2025 1.640 1.640 1.510 1.560 632,810 +0.01(+0.65%)
Sep 02, 2025 1.590 1.620 1.530 1.550 2,089,865 +0.00(+0.00%)
Aug 29, 2025 1.550 0 +0.06(+4.03%)
Aug 28, 2025 1.500 1.520 1.450 1.490 562,352 -0.01(-0.67%)
Aug 27, 2025 1.430 1.500 1.430 1.500 428,079 +0.09(+6.38%)
Aug 26, 2025 1.320 1.420 1.310 1.410 524,146 +0.11(+8.46%)
Aug 25, 2025 1.350 1.390 1.300 1.300 451,767 +0.00(+0.00%)
Aug 22, 2025 1.300 1.340 1.260 1.300 559,227 +0.02(+1.56%)
Aug 21, 2025 1.280 1.310 1.280 1.280 202,124 +0.01(+0.79%)
Aug 20, 2025 1.250 1.280 1.240 1.270 324,381 +0.04(+3.25%)
Aug 19, 2025 1.320 1.320 1.230 1.230 253,315 -0.08(-6.11%)
Aug 18, 2025 1.320 1.340 1.280 1.310 313,110 +0.00(+0.00%)
Aug 15, 2025 1.300 1.320 1.270 1.310 256,296 +0.01(+0.77%)
Aug 14, 2025 1.290 1.300 1.260 1.300 184,660 +0.01(+0.78%)
Aug 13, 2025 1.340 1.345 1.280 1.290 459,441 -0.03(-2.27%)
Aug 12, 2025 1.340 1.345 1.310 1.320 179,519 -0.02(-1.49%)
Aug 11, 2025 1.320 1.370 1.300 1.340 285,698 +0.02(+1.52%)
Aug 08, 2025 1.320 1.340 1.300 1.320 188,271 +0.00(+0.00%)
Aug 07, 2025 1.330 1.340 1.290 1.320 479,812 +0.01(+0.76%)
Aug 06, 2025 1.250 1.310 1.240 1.310 439,535 +0.09(+7.38%)
Aug 05, 2025 1.190 1.220 1.180 1.220 365,293 +0.05(+4.27%)
Aug 01, 2025 1.170 0 +0.05(+4.93%)
Jul 31, 2025 1.130 1.140 1.110 1.115 270,719 -0.02(-1.76%)
Jul 30, 2025 1.180 1.190 1.120 1.135 290,395 -0.03(-2.99%)
Jul 29, 2025 1.230 1.230 1.165 1.170 560,754 -0.04(-3.31%)
Jul 28, 2025 1.230 1.240 1.180 1.210 321,775 -0.01(-0.82%)
Jul 25, 2025 1.270 1.290 1.220 1.220 523,108 -0.07(-5.43%)
Jul 24, 2025 1.280 1.325 1.250 1.290 728,931 -0.01(-0.77%)
Jul 23, 2025 1.330 1.380 1.270 1.300 413,531 -0.04(-2.99%)
Jul 22, 2025 1.210 1.340 1.210 1.340 1,451,400 +0.14(+11.67%)
Jul 21, 2025 1.220 1.230 1.150 1.200 517,005 +0.01(+0.84%)
Jul 18, 2025 1.200 1.200 1.170 1.190 213,759 -0.01(-0.83%)
Jul 17, 2025 1.220 1.220 1.165 1.200 271,831 -0.01(-0.83%)
Jul 16, 2025 1.250 1.250 1.190 1.210 129,924 -0.01(-0.82%)
Jul 15, 2025 1.230 1.250 1.180 1.220 277,580 -0.02(-1.21%)
Jul 14, 2025 1.250 1.300 1.215 1.235 247,667 -0.02(-1.98%)
Jul 11, 2025 1.220 1.275 1.210 1.260 227,504 +0.05(+4.13%)
Jul 10, 2025 1.240 1.255 1.210 1.210 161,930 -0.04(-3.20%)
Jul 09, 2025 1.280 1.280 1.230 1.250 144,187 +0.00(+0.00%)
Jul 08, 2025 1.320 1.330 1.245 1.250 182,605 -0.05(-3.85%)
Jul 07, 2025 1.280 1.330 1.240 1.300 615,700 +0.02(+1.17%)
Jul 04, 2025 1.310 1.310 1.285 1.285 61,923 -0.02(-1.15%)
Jul 03, 2025 1.320 1.330 1.280 1.300 294,958 -0.03(-2.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.