Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
HSPI | 2020-02-20 | 15.25 | 15.25 | 15.25 | 15.25 | 1000 |
HSPI | 2020-02-19 | 14.85 | 15.00 | 14.85 | 15.00 | 14500 |
HSPI | 2020-02-18 | 14.00 | 14.00 | 14.00 | 14.00 | 500 |
HSPI | 2020-02-17 | 13.80 | 13.80 | 13.80 | 13.80 | 1000 |
HSPI | 2020-02-14 | 14.02 | 14.02 | 14.01 | 14.01 | 2000 |
HSPI | 2020-02-13 | 14.25 | 14.25 | 14.25 | 14.25 | 1500 |
HSPI | 2020-02-12 | 14.50 | 14.50 | 13.89 | 14.48 | 2000 |
HSPI | 2020-02-07 | 14.52 | 14.52 | 14.51 | 14.51 | 4000 |
HSPI | 2020-02-06 | 14.76 | 14.76 | 14.76 | 14.76 | 500 |
HSPI | 2020-02-03 | 14.76 | 14.76 | 14.51 | 14.51 | 3000 |
HSPI | 2020-01-30 | 15.01 | 15.01 | 15.01 | 15.01 | 4000 |
HSPI | 2020-01-29 | 15.01 | 15.01 | 15.01 | 15.01 | 1000 |
HSPI | 2020-01-28 | 16.00 | 16.00 | 15.19 | 15.19 | 1000 |
HSPI | 2020-01-27 | 16.19 | 16.20 | 15.61 | 15.64 | 7000 |
HSPI | 2020-01-24 | 15.22 | 15.22 | 15.22 | 15.22 | 500 |
HSPI | 2020-01-23 | 15.14 | 15.98 | 15.14 | 15.98 | 6000 |
HSPI | 2020-01-22 | 15.02 | 15.02 | 15.02 | 15.02 | 500 |
HSPI | 2020-01-20 | 15.50 | 15.50 | 15.15 | 15.15 | 1500 |
HSPI | 2020-01-17 | 15.10 | 15.48 | 15.02 | 15.02 | 7500 |
HSPI | 2020-01-16 | 15.51 | 15.64 | 15.50 | 15.50 | 10500 |
HSPI | 2020-01-15 | 15.55 | 15.64 | 15.55 | 15.64 | 1000 |
HSPI | 2020-01-14 | 15.69 | 15.75 | 15.69 | 15.75 | 1000 |
HSPI | 2020-01-13 | 15.94 | 15.94 | 15.90 | 15.90 | 1000 |
HSPI | 2020-01-10 | 15.19 | 16.18 | 15.15 | 16.18 | 1500 |
HSPI | 2020-01-09 | 15.50 | 15.98 | 15.50 | 15.60 | 12000 |
HSPI | 2020-01-08 | 15.50 | 15.55 | 15.23 | 15.23 | 11500 |
HSPI | 2020-01-07 | 15.98 | 16.23 | 15.98 | 16.23 | 6500 |
HSPI | 2020-01-06 | 15.51 | 15.51 | 15.06 | 15.50 | 13500 |
HSPI | 2020-01-03 | 15.85 | 15.85 | 15.60 | 15.60 | 2500 |
HSPI | 2020-01-02 | 15.60 | 16.48 | 15.55 | 16.04 | 9000 |
HSPI | 2020-01-01 | 16.47 | 16.47 | 16.47 | 16.47 | 500 |
HSPI | 2019-12-30 | 16.00 | 16.00 | 15.51 | 15.51 | 7500 |
HSPI | 2019-12-26 | 15.51 | 16.48 | 15.51 | 16.20 | 3000 |
HSPI | 2019-12-24 | 16.25 | 16.25 | 15.75 | 15.75 | 3000 |
HSPI | 2019-12-23 | 17.25 | 17.32 | 16.51 | 16.51 | 6000 |
HSPI | 2019-12-19 | 16.64 | 16.64 | 16.32 | 16.32 | 5000 |
HSPI | 2019-12-18 | 16.51 | 17.32 | 16.51 | 17.31 | 2000 |
HSPI | 2019-12-17 | 16.50 | 17.29 | 16.50 | 17.28 | 17500 |
HSPI | 2019-12-16 | 16.50 | 16.50 | 16.29 | 16.29 | 6500 |
HSPI | 2019-12-13 | 16.75 | 16.75 | 16.50 | 16.50 | 2000 |
HSPI | 2019-12-12 | 17.00 | 17.00 | 16.50 | 16.50 | 8000 |
HSPI | 2019-12-11 | 18.98 | 18.98 | 17.00 | 17.00 | 18500 |
HSPI | 2019-12-10 | 18.50 | 18.50 | 18.00 | 18.00 | 6000 |
HSPI | 2019-12-09 | 18.50 | 18.50 | 18.32 | 18.50 | 7000 |
HSPI | 2019-12-06 | 18.00 | 18.50 | 18.00 | 18.10 | 20500 |
HSPI | 2019-12-05 | 18.01 | 18.20 | 18.00 | 18.20 | 8000 |
HSPI | 2019-12-04 | 17.81 | 18.00 | 17.81 | 17.95 | 2500 |
HSPI | 2019-12-03 | 18.75 | 18.75 | 18.25 | 18.25 | 7000 |
HSPI | 2019-12-02 | 17.04 | 18.25 | 17.04 | 18.25 | 13500 |
HSPI | 2019-11-29 | 16.80 | 17.79 | 16.80 | 17.25 | 27000 |
HSPI | 2019-11-28 | 16.47 | 16.79 | 16.38 | 16.79 | 21500 |
HSPI | 2019-11-27 | 15.64 | 16.47 | 15.64 | 15.80 | 9000 |
HSPI | 2019-11-26 | 16.50 | 16.93 | 16.05 | 16.10 | 19000 |
HSPI | 2019-11-25 | 18.69 | 18.69 | 16.89 | 16.89 | 30500 |
HSPI | 2019-11-22 | 18.39 | 18.39 | 17.89 | 17.89 | 12000 |
HSPI | 2019-11-21 | 18.89 | 19.44 | 18.48 | 18.89 | 10000 |
HSPI | 2019-11-20 | 18.52 | 19.79 | 18.52 | 19.48 | 12000 |
HSPI | 2019-11-19 | 18.03 | 18.98 | 18.03 | 18.87 | 7500 |
HSPI | 2019-11-18 | 18.68 | 18.98 | 18.10 | 18.51 | 15500 |
HSPI | 2019-11-15 | 17.50 | 18.59 | 17.26 | 18.15 | 11500 |
HSPI | 2019-11-14 | 0.00 | 18.35 | 18.35 | 17.60 | 2500 |
HSPI | 2019-11-13 | 17.39 | 17.60 | 17.39 | 17.60 | 2000 |
HSPI | 2019-11-12 | 17.36 | 17.89 | 17.31 | 17.61 | 1500 |
HSPI | 2019-11-11 | 18.45 | 18.45 | 17.52 | 17.52 | 3000 |
HSPI | 2019-11-08 | 17.51 | 18.32 | 17.50 | 17.77 | 3500 |
HSPI | 2019-11-07 | 17.77 | 17.77 | 17.73 | 17.75 | 3000 |
HSPI | 2019-11-06 | 18.73 | 18.73 | 18.73 | 18.73 | 500 |
HSPI | 2019-11-05 | 18.00 | 18.70 | 18.00 | 18.70 | 2500 |
HSPI | 2019-11-04 | 17.98 | 18.25 | 17.98 | 18.00 | 2000 |
HSPI | 2019-10-31 | 17.10 | 17.97 | 17.10 | 17.97 | 1500 |
HSPI | 2019-10-30 | 17.20 | 17.75 | 17.20 | 17.70 | 3500 |
HSPI | 2019-10-29 | 17.25 | 17.25 | 17.25 | 17.25 | 1500 |
HSPI | 2019-10-28 | 16.25 | 16.98 | 15.98 | 16.98 | 19000 |
HSPI | 2019-10-25 | 15.80 | 15.98 | 15.80 | 15.98 | 1500 |
HSPI | 2019-10-23 | 15.01 | 15.01 | 15.01 | 15.01 | 500 |
HSPI | 2019-10-22 | 15.50 | 15.50 | 15.10 | 15.10 | 1000 |
HSPI | 2019-10-21 | 15.75 | 15.75 | 15.28 | 15.28 | 3000 |
HSPI | 2019-10-17 | 17.10 | 17.10 | 16.00 | 16.28 | 13000 |
HSPI | 2019-10-16 | 16.60 | 17.00 | 16.60 | 17.00 | 2500 |
HSPI | 2019-10-15 | 16.75 | 16.89 | 15.85 | 16.35 | 15000 |
HSPI | 2019-10-14 | 16.04 | 16.50 | 15.52 | 16.50 | 42500 |
HSPI | 2019-10-11 | 15.10 | 16.14 | 15.02 | 15.50 | 6000 |
HSPI | 2019-10-07 | 15.48 | 15.98 | 15.48 | 15.98 | 25500 |
HSPI | 2019-10-04 | 15.25 | 15.25 | 15.25 | 15.25 | 1000 |
HSPI | 2019-10-03 | 14.98 | 15.00 | 14.98 | 14.98 | 1500 |
HSPI | 2019-09-25 | 14.56 | 14.56 | 13.80 | 14.48 | 27000 |
HSPI | 2019-09-24 | 14.76 | 14.85 | 14.75 | 14.77 | 3500 |
HSPI | 2019-09-18 | 15.00 | 15.56 | 14.55 | 14.64 | 7500 |
HSPI | 2019-09-17 | 15.02 | 15.02 | 15.02 | 15.02 | 3000 |
HSPI | 2019-09-16 | 15.25 | 15.25 | 15.00 | 15.10 | 6500 |
HSPI | 2019-09-13 | 15.98 | 16.25 | 15.50 | 15.75 | 3500 |
HSPI | 2019-09-12 | 14.89 | 15.60 | 14.89 | 15.60 | 11000 |
HSPI | 2019-09-11 | 13.85 | 14.69 | 13.85 | 14.60 | 2000 |
HSPI | 2019-09-05 | 14.69 | 14.77 | 14.69 | 14.77 | 1000 |
HSPI | 2019-09-04 | 14.01 | 14.60 | 13.77 | 13.81 | 2500 |
HSPI | 2019-09-03 | 13.76 | 13.76 | 13.76 | 13.76 | 500 |
HSPI | 2019-08-30 | 14.01 | 14.01 | 14.01 | 14.01 | 1000 |
HSPI | 2019-08-29 | 14.39 | 14.39 | 14.26 | 14.26 | 2500 |
HSPI | 2019-08-27 | 14.75 | 15.23 | 14.28 | 15.23 | 7500 |
HSPI | 2019-08-26 | 14.26 | 16.20 | 14.26 | 15.28 | 9500 |
HSPI | 2019-08-23 | 14.48 | 15.25 | 14.48 | 15.25 | 7500 |
HSPI | 2019-08-22 | 13.35 | 14.28 | 13.35 | 14.25 | 16500 |
HSPI | 2019-08-21 | 13.44 | 13.47 | 12.47 | 13.28 | 7000 |
HSPI | 2019-08-20 | 13.11 | 13.27 | 12.50 | 12.85 | 16000 |
HSPI | 2019-08-19 | 13.50 | 13.98 | 13.13 | 13.14 | 4500 |
HSPI | 2019-08-16 | 13.22 | 13.22 | 12.98 | 13.01 | 16000 |
HSPI | 2019-08-09 | 13.52 | 13.98 | 13.52 | 13.98 | 3500 |
HSPI | 2019-08-08 | 13.11 | 14.00 | 13.11 | 13.88 | 5000 |
HSPI | 2019-08-02 | 14.00 | 14.00 | 13.30 | 13.30 | 2500 |
HSPI | 2019-07-31 | 13.98 | 14.00 | 13.98 | 13.98 | 1500 |
HSPI | 2019-07-30 | 12.89 | 13.98 | 12.75 | 13.32 | 7500 |
HSPI | 2019-07-29 | 13.01 | 13.50 | 13.01 | 13.01 | 1500 |
HSPI | 2019-07-26 | 13.02 | 13.02 | 13.02 | 13.02 | 500 |
HSPI | 2019-07-25 | 13.50 | 13.50 | 13.50 | 13.50 | 1000 |
HSPI | 2019-07-24 | 13.31 | 13.94 | 13.31 | 13.94 | 2000 |
HSPI | 2019-07-22 | 13.44 | 13.50 | 13.44 | 13.50 | 2000 |
HSPI | 2019-07-19 | 13.26 | 13.26 | 13.19 | 13.19 | 4500 |
HSPI | 2019-07-18 | 13.51 | 13.89 | 13.51 | 13.89 | 1500 |
HSPI | 2019-07-17 | 13.75 | 13.75 | 13.64 | 13.64 | 3000 |
HSPI | 2019-07-16 | 14.52 | 14.60 | 14.01 | 14.01 | 7500 |
HSPI | 2019-07-15 | 16.48 | 16.48 | 14.75 | 14.75 | 16000 |
HSPI | 2019-07-12 | 15.75 | 15.75 | 15.75 | 15.75 | 12500 |
HSPI | 2019-07-11 | 14.75 | 14.75 | 14.75 | 14.75 | 5000 |
HSPI | 2019-07-10 | 13.19 | 13.75 | 13.19 | 13.75 | 5500 |
HSPI | 2019-07-09 | 12.30 | 13.19 | 12.14 | 12.75 | 11000 |
HSPI | 2019-07-08 | 12.30 | 12.98 | 12.02 | 12.52 | 7500 |
HSPI | 2019-07-04 | 12.52 | 12.52 | 12.52 | 12.52 | 500 |
HSPI | 2019-07-01 | 12.85 | 12.85 | 12.51 | 12.80 | 5500 |
HSPI | 2019-06-28 | 13.47 | 13.47 | 13.47 | 13.47 | 500 |
HSPI | 2019-06-26 | 13.39 | 13.47 | 12.26 | 13.47 | 6500 |
HSPI | 2019-06-25 | 12.89 | 12.98 | 12.51 | 12.51 | 6000 |
HSPI | 2019-06-21 | 12.90 | 12.90 | 12.90 | 12.90 | 1500 |
HSPI | 2019-06-20 | 13.02 | 13.02 | 13.02 | 13.02 | 500 |
HSPI | 2019-06-19 | 13.25 | 13.25 | 13.25 | 13.25 | 500 |
HSPI | 2019-06-18 | 13.31 | 13.39 | 13.01 | 13.18 | 5500 |
HSPI | 2019-06-14 | 14.39 | 14.39 | 13.56 | 13.60 | 1500 |
HSPI | 2019-06-13 | 13.89 | 13.90 | 13.39 | 13.90 | 2000 |
HSPI | 2019-06-11 | 12.90 | 12.90 | 12.90 | 12.90 | 500 |
HSPI | 2019-06-10 | 13.51 | 13.55 | 13.51 | 13.55 | 9000 |
HSPI | 2019-05-30 | 14.39 | 14.47 | 14.39 | 14.47 | 1000 |
HSPI | 2019-05-29 | 14.27 | 14.27 | 14.27 | 14.27 | 500 |
HSPI | 2019-05-28 | 13.51 | 13.51 | 13.30 | 13.30 | 1500 |
HSPI | 2019-05-27 | 14.64 | 14.89 | 13.52 | 13.52 | 18000 |
HSPI | 2019-05-24 | 14.51 | 14.72 | 13.89 | 13.98 | 22000 |
HSPI | 2019-05-23 | 15.00 | 15.00 | 14.55 | 14.82 | 2000 |
HSPI | 2019-05-22 | 15.44 | 15.44 | 14.90 | 15.10 | 6000 |
HSPI | 2019-05-21 | 14.50 | 15.39 | 14.50 | 14.52 | 17500 |
HSPI | 2019-05-20 | 14.93 | 14.93 | 14.93 | 14.93 | 4500 |
HSPI | 2019-05-16 | 15.01 | 15.93 | 14.50 | 15.93 | 7000 |
HSPI | 2019-05-15 | 15.51 | 15.51 | 15.21 | 15.21 | 5500 |
HSPI | 2019-05-13 | 15.17 | 15.17 | 15.17 | 15.17 | 500 |
HSPI | 2019-05-08 | 16.51 | 16.51 | 15.76 | 16.09 | 14500 |
HSPI | 2019-05-06 | 16.75 | 16.75 | 16.75 | 16.75 | 500 |
HSPI | 2019-05-03 | 0.00 | 16.75 | 16.75 | 17.03 | 500 |
HSPI | 2019-04-30 | 17.01 | 17.10 | 17.01 | 17.03 | 13500 |
HSPI | 2019-04-26 | 17.75 | 17.75 | 17.75 | 17.75 | 1000 |
HSPI | 2019-04-23 | 16.52 | 17.47 | 16.51 | 17.47 | 3000 |
HSPI | 2019-04-22 | 17.48 | 17.50 | 17.48 | 17.50 | 3500 |
HSPI | 2019-04-19 | 17.75 | 17.75 | 17.75 | 17.75 | 500 |
HSPI | 2019-04-17 | 16.75 | 17.00 | 16.75 | 17.00 | 3000 |
HSPI | 2019-04-16 | 17.20 | 17.20 | 17.20 | 17.20 | 500 |
HSPI | 2019-04-12 | 17.73 | 17.75 | 17.73 | 17.75 | 1000 |
HSPI | 2019-04-10 | 17.01 | 17.01 | 16.75 | 16.92 | 4000 |
HSPI | 2019-04-09 | 18.00 | 18.00 | 17.11 | 17.29 | 7500 |
HSPI | 2019-04-05 | 17.01 | 17.98 | 17.01 | 17.90 | 6000 |
HSPI | 2019-04-04 | 17.51 | 17.51 | 17.25 | 17.26 | 3500 |
HSPI | 2019-04-03 | 17.64 | 17.64 | 17.60 | 17.62 | 3500 |
HSPI | 2019-04-02 | 18.25 | 18.25 | 17.65 | 17.87 | 7500 |
HSPI | 2019-04-01 | 18.29 | 18.29 | 18.26 | 18.26 | 1000 |
HSPI | 2019-03-29 | 18.26 | 18.26 | 18.25 | 18.25 | 1000 |
HSPI | 2019-03-28 | 18.89 | 18.89 | 18.89 | 18.89 | 3000 |
HSPI | 2019-03-27 | 18.48 | 19.25 | 18.48 | 19.25 | 34500 |
HSPI | 2019-03-26 | 18.20 | 18.25 | 18.20 | 18.25 | 2000 |
HSPI | 2019-03-20 | 17.35 | 17.82 | 17.35 | 17.71 | 11000 |
HSPI | 2019-03-15 | 17.10 | 17.29 | 16.82 | 16.82 | 4500 |
HSPI | 2019-03-14 | 17.79 | 17.88 | 17.79 | 17.82 | 2000 |
HSPI | 2019-03-13 | 17.48 | 17.60 | 17.48 | 17.60 | 2500 |
HSPI | 2019-03-12 | 16.79 | 16.89 | 16.79 | 16.89 | 2000 |
HSPI | 2019-03-11 | 18.47 | 18.57 | 17.00 | 17.10 | 101000 |
HSPI | 2019-03-08 | 17.70 | 17.70 | 17.50 | 17.59 | 6000 |
HSPI | 2019-03-07 | 19.00 | 19.20 | 18.00 | 18.06 | 38500 |
HSPI | 2019-03-06 | 19.17 | 19.17 | 18.70 | 18.70 | 43000 |
HSPI | 2019-03-05 | 21.47 | 21.47 | 19.67 | 19.70 | 16000 |
HSPI | 2019-03-04 | 20.70 | 20.70 | 20.70 | 20.70 | 500 |
HSPI | 2019-03-01 | 19.54 | 19.70 | 19.54 | 19.70 | 2000 |
HSPI | 2019-02-27 | 20.35 | 20.51 | 20.35 | 20.51 | 6000 |
HSPI | 2019-02-26 | 21.35 | 21.35 | 21.35 | 21.35 | 500 |
HSPI | 2019-02-19 | 0.00 | 22.45 | 22.45 | 22.45 | 500 |
HSPI | 2019-02-14 | 22.44 | 22.45 | 22.44 | 22.45 | 3000 |
HSPI | 2019-02-13 | 20.54 | 22.39 | 20.54 | 22.39 | 3000 |
HSPI | 2019-02-12 | 0.00 | 21.50 | 21.50 | 21.50 | 500 |
HSPI | 2019-02-06 | 21.50 | 21.75 | 21.50 | 21.50 | 8500 |
HSPI | 2019-01-31 | 20.87 | 21.96 | 20.87 | 21.96 | 1000 |
HSPI | 2019-01-29 | 20.70 | 21.10 | 20.70 | 21.10 | 1000 |
HSPI | 2019-01-25 | 21.98 | 21.98 | 21.50 | 21.60 | 19500 |
HSPI | 2019-01-24 | 22.98 | 22.98 | 21.01 | 21.37 | 41500 |
HSPI | 2019-01-23 | 21.89 | 22.11 | 21.89 | 22.11 | 8000 |
HSPI | 2019-01-22 | 20.60 | 21.05 | 20.60 | 21.05 | 2500 |
HSPI | 2019-01-21 | 21.14 | 21.50 | 21.02 | 21.03 | 12000 |
HSPI | 2019-01-15 | 21.35 | 21.98 | 21.29 | 21.98 | 2000 |
HSPI | 2019-01-14 | 21.29 | 21.29 | 21.29 | 21.29 | 1000 |
HSPI | 2019-01-11 | 22.00 | 22.20 | 22.00 | 22.04 | 7500 |
HSPI | 2019-01-10 | 22.87 | 22.88 | 22.87 | 22.88 | 5500 |
HSPI | 2019-01-08 | 22.14 | 22.19 | 21.50 | 21.98 | 13500 |
HSPI | 2019-01-07 | 21.20 | 21.20 | 21.20 | 21.20 | 500 |
HSPI | 2019-01-04 | 19.20 | 20.20 | 18.70 | 20.20 | 10500 |
HSPI | 2019-01-03 | 19.20 | 19.20 | 19.20 | 19.20 | 500 |
HSPI | 2019-01-02 | 20.00 | 20.00 | 20.00 | 20.00 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00