Hartford Sustainable Inco... (HSUN)
AMEX: HSUN
· Real-Time Price · USD
33.53
0.19 (0.58%)
At close: Apr 14, 2025, 3:51 PM
HSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.09 | 34.16 | 34.09 | 34.13 | 34.13 | 0.06% | 6,578 |
| May 9, 2025 | 34.17 | 34.19 | 34.11 | 34.11 | 34.11 | 0.06% | 8,658 |
| May 8, 2025 | 34.17 | 34.17 | 34.09 | 34.09 | 34.09 | 0.00% | 3,829 |
| May 7, 2025 | 34.06 | 34.13 | 34.06 | 34.09 | 34.09 | 0.12% | 9,069 |
| May 6, 2025 | 33.97 | 34.06 | 33.97 | 34.05 | 34.05 | 0.12% | 10,963 |
| May 5, 2025 | 34.03 | 34.03 | 33.97 | 34.01 | 34.01 | 0.00% | 11,568 |
| May 2, 2025 | 34.16 | 34.16 | 34.00 | 34.01 | 34.01 | -0.21% | 3,029 |
| May 1, 2025 | 34.18 | 34.19 | 34.08 | 34.08 | 34.08 | -0.32% | 3,165 |
| Apr 30, 2025 | 34.12 | 34.19 | 34.11 | 34.19 | 34.19 | 0.15% | 3,142 |
| Apr 29, 2025 | 34.09 | 34.14 | 34.09 | 34.14 | 34.14 | -0.23% | 5,382 |
| Apr 28, 2025 | 34.22 | 34.22 | 34.13 | 34.22 | 34.03 | 0.03% | 18,486 |
| Apr 25, 2025 | 34.12 | 34.22 | 34.12 | 34.21 | 34.02 | 0.26% | 2,527 |
| Apr 24, 2025 | 34.03 | 34.17 | 34.02 | 34.12 | 33.93 | 0.71% | 11,147 |
| Apr 23, 2025 | 34.15 | 34.15 | 33.84 | 33.88 | 33.69 | 0.59% | 9,512 |
| Apr 22, 2025 | 33.68 | 33.72 | 33.66 | 33.68 | 33.49 | 0.18% | 3,334 |
| Apr 21, 2025 | 33.71 | 33.75 | 33.57 | 33.62 | 33.43 | -0.30% | 15,718 |
| Apr 17, 2025 | 33.70 | 33.81 | 33.68 | 33.72 | 33.53 | 0.00% | 7,397 |
| Apr 16, 2025 | 33.64 | 33.79 | 33.63 | 33.72 | 33.53 | 0.27% | 5,268 |
| Apr 15, 2025 | 33.59 | 33.64 | 33.59 | 33.63 | 33.44 | 0.30% | 90,876 |
| Apr 14, 2025 | 33.47 | 33.58 | 33.45 | 33.53 | 33.34 | 0.57% | 2,731 |