HLSQ Historical Prices
Tessera Defense and Homeland Security Inc. · daily open, high, low, close & volume
Trading days
34
Period high
1.75
Period low
0.1617
Period change
-86.06%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.2190 | 0.2190 | 0.1617 | 0.1770 | -14.62% | 1,245,815 |
| Oct 27, 2026 | 0.2073 | 0.2161 | 0.1850 | 0.2073 | -2.72% | 830,051 |
| Oct 26, 2026 | 0.2681 | 0.2784 | 0.2080 | 0.2131 | -18.20% | 889,515 |
| Oct 23, 2026 | 0.2715 | 0.2918 | 0.2400 | 0.2605 | -4.05% | 200,992 |
| Oct 22, 2026 | 0.2421 | 0.2853 | 0.2380 | 0.2715 | +13.60% | 865,813 |
| Oct 21, 2026 | 0.2291 | 0.2600 | 0.2165 | 0.2390 | +2.36% | 573,152 |
| Oct 20, 2026 | 0.2130 | 0.2380 | 0.2036 | 0.2335 | +4.52% | 11,529,709 |
| Oct 19, 2026 | 0.2289 | 0.2344 | 0.2121 | 0.2234 | +0.00% | 44,508 |
| Oct 16, 2026 | 0.2415 | 0.2515 | 0.2230 | 0.2234 | -10.28% | 375,791 |
| Oct 15, 2026 | 0.2365 | 0.2534 | 0.2263 | 0.2490 | +4.53% | 524,828 |
| Oct 14, 2026 | 0.2700 | 0.2809 | 0.2363 | 0.2382 | -8.38% | 737,511 |
| Oct 13, 2026 | 0.2869 | 0.2900 | 0.2312 | 0.2600 | -7.08% | 678,489 |
| Oct 12, 2026 | 0.2835 | 0.2900 | 0.2700 | 0.2798 | -1.82% | 1,036,716 |
| Oct 9, 2026 | 0.2850 | 0.3290 | 0.2845 | 0.2850 | -2.23% | 1,045,103 |
| Oct 8, 2026 | 0.3180 | 0.3180 | 0.2802 | 0.2915 | -5.72% | 630,636 |
| Oct 7, 2026 | 0.3149 | 0.3450 | 0.2629 | 0.3092 | -0.45% | 1,828,503 |
| Oct 6, 2026 | 0.3631 | 0.3655 | 0.3000 | 0.3106 | -24.24% | 2,152,702 |
| Oct 5, 2026 | 0.3575 | 0.4495 | 0.3325 | 0.4100 | +13.89% | 5,705,739 |
| Oct 2, 2026 | 0.3869 | 0.3940 | 0.3332 | 0.3600 | -6.44% | 676,262 |
| Oct 1, 2026 | 0.4150 | 0.4200 | 0.3725 | 0.3848 | -3.99% | 437,822 |
| Sep 30, 2026 | 0.4289 | 0.4690 | 0.4007 | 0.4008 | -7.65% | 1,251,139 |
| Sep 29, 2026 | 0.4745 | 0.4807 | 0.3800 | 0.4340 | -8.65% | 860,321 |
| Sep 28, 2026 | 0.5100 | 0.5100 | 0.4400 | 0.4751 | -10.02% | 540,035 |
| Sep 25, 2026 | 0.5249 | 0.5600 | 0.5001 | 0.5280 | +0.00% | 673,745 |
| Sep 24, 2026 | 0.5600 | 0.5840 | 0.4901 | 0.5280 | -4.00% | 2,083,455 |
| Sep 23, 2026 | 0.6211 | 0.6248 | 0.5500 | 0.5500 | -17.66% | 2,930,855 |
| Sep 22, 2026 | 0.7400 | 0.7603 | 0.6300 | 0.6680 | -7.42% | 1,053,551 |
| Sep 21, 2026 | 0.7000 | 0.7700 | 0.6800 | 0.7215 | +2.20% | 429,315 |
| Sep 18, 2026 | 0.6943 | 0.7490 | 0.6400 | 0.7060 | +3.67% | 476,095 |
| Sep 17, 2026 | 0.7345 | 0.8471 | 0.6620 | 0.6810 | -5.42% | 1,702,319 |
| Sep 16, 2026 | 0.9738 | 0.9799 | 0.7100 | 0.7200 | -25.55% | 972,957 |
| Sep 15, 2026 | 1.05 | 1.13 | 0.9186 | 0.9671 | -9.62% | 597,052 |
| Sep 14, 2026 | 1.27 | 1.32 | 1.06 | 1.07 | -15.75% | 575,377 |
| Sep 11, 2026 | 1.74 | 1.75 | 0.9800 | 1.27 | - | 2,895,624 |
Daily open, high, low, close and volume for Tessera Defense and Homeland Security Inc. (HLSQ). Showing 34 trading days. Unadjusted prices.