Tessera Defense and Homeland Security(HLSQ)
$0.03-0.02 (-34.04%)
HLSQ
Tessera Defense and Homeland Security historical prices
$0.03
At close:-0.02 (-34.04%)
Want to see HLSQ full AI Analyst Report?
Tessera Defense and Homeland Security (HLSQ) Historical Prices
929 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.04 | 0.05 | 0.02 | 0.03 | 0.03 | -34.04% | 1,645,991 | 1.55 |
| Nov 11, 2026 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | -33.80% | 1,405,423 | 1.35 |
| Nov 10, 2026 | 0.11 | 0.12 | 0.07 | 0.07 | 0.07 | -46.21% | 1,730,772 | 1.71 |
| Nov 09, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -13.64% | 3,945,026 | 4.14 |
| Nov 06, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | +6.45% | 311,039 | 0.33 |
| Nov 05, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -13.89% | 706,868 | 0.75 |
| Nov 04, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -1.37% | 509,499 | 0.55 |
| Nov 03, 2026 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -6.41% | 293,784 | 0.31 |
| Nov 02, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.77% | 749,317 | 0.81 |
| Oct 30, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.00% | 394,729 | 0.43 |
| Oct 29, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | +1.69% | 836,808 | 0.91 |
| Oct 28, 2026 | 0.22 | 0.22 | 0.16 | 0.18 | 0.18 | -14.49% | 1,176,239 | 1.31 |
| Oct 27, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -2.82% | 828,107 | 0.93 |
| Oct 26, 2026 | 0.27 | 0.28 | 0.21 | 0.21 | 0.21 | -18.08% | 882,011 | 1.00 |
| Oct 23, 2026 | 0.27 | 0.29 | 0.24 | 0.26 | 0.26 | -4.06% | 198,057 | 0.23 |
| Oct 22, 2026 | 0.24 | 0.29 | 0.24 | 0.27 | 0.27 | +13.39% | 839,250 | 0.97 |
| Oct 21, 2026 | 0.23 | 0.26 | 0.22 | 0.24 | 0.24 | +2.58% | 573,152 | 0.66 |
| Oct 20, 2026 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | +4.48% | 11,529,710 | 16.67 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 0.00% | 40,395 | 0.06 |
| Oct 16, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -10.44% | 372,810 | 0.54 |
| Oct 15, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +4.62% | 524,827 | 0.77 |
| Oct 14, 2026 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -8.46% | 737,511 | 1.10 |
| Oct 13, 2026 | 0.29 | 0.29 | 0.23 | 0.26 | 0.26 | -6.81% | 678,489 | 1.03 |
| Oct 12, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.11% | 1,036,715 | 1.61 |
| Oct 09, 2026 | 0.29 | 0.33 | 0.28 | 0.29 | 0.29 | -2.06% | 1,045,102 | 1.66 |
| Oct 08, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -5.83% | 630,635 | 1.01 |
| Oct 07, 2026 | 0.31 | 0.35 | 0.26 | 0.31 | 0.31 | -0.32% | 1,828,503 | 3.00 |
| Oct 06, 2026 | 0.36 | 0.37 | 0.30 | 0.31 | 0.31 | -24.39% | 2,152,702 | 3.45 |
| Oct 05, 2026 | 0.36 | 0.45 | 0.33 | 0.41 | 0.41 | +13.89% | 5,554,517 | 9.24 |
| Oct 02, 2026 | 0.39 | 0.39 | 0.33 | 0.36 | 0.36 | -6.25% | 676,262 | 1.14 |
| Oct 01, 2026 | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | -4.00% | 429,788 | 0.73 |
| Sep 30, 2026 | 0.43 | 0.47 | 0.40 | 0.40 | 0.40 | -7.83% | 1,251,139 | 2.21 |
| Sep 29, 2026 | 0.47 | 0.48 | 0.38 | 0.43 | 0.43 | -8.63% | 860,320 | 1.56 |
| Sep 28, 2026 | 0.51 | 0.51 | 0.44 | 0.48 | 0.48 | -10.04% | 540,034 | 0.99 |
| Sep 25, 2026 | 0.52 | 0.56 | 0.50 | 0.53 | 0.53 | 0.00% | 673,744 | 1.26 |
| Sep 24, 2026 | 0.56 | 0.58 | 0.49 | 0.53 | 0.53 | -4.00% | 2,083,454 | 3.96 |
| Sep 23, 2026 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -17.66% | 2,930,855 | 6.10 |
| Sep 22, 2026 | 0.74 | 0.76 | 0.63 | 0.67 | 0.67 | -7.35% | 1,053,551 | 2.26 |
| Sep 21, 2026 | 0.70 | 0.77 | 0.68 | 0.72 | 0.72 | +2.12% | 429,314 | 0.94 |
| Sep 18, 2026 | 0.69 | 0.75 | 0.64 | 0.71 | 0.71 | +3.67% | 476,094 | 1.05 |
| Sep 17, 2026 | 0.73 | 0.85 | 0.66 | 0.68 | 0.68 | -5.42% | 1,647,061 | 3.86 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.71 | 0.72 | 0.72 | -25.54% | 973,055 | 2.37 |
| Sep 15, 2026 | 1.05 | 1.13 | 0.92 | 0.97 | 0.97 | -9.63% | 597,052 | 1.48 |
| Sep 14, 2026 | 1.27 | 1.32 | 1.07 | 1.07 | 1.07 | -15.75% | 575,377 | 1.46 |
| Sep 11, 2026 | 1.74 | 1.75 | 0.98 | 1.27 | 1.27 | -31.35% | 2,895,624 | 8.31 |
| Sep 10, 2026 | 1.66 | 2.16 | 1.65 | 1.85 | 1.85 | +14.20% | 3,397,103 | 11.48 |
| Sep 09, 2026 | 1.60 | 1.72 | 1.50 | 1.62 | 1.62 | +4.52% | 745,647 | 2.45 |
| Sep 08, 2026 | 1.50 | 1.65 | 1.44 | 1.55 | 1.55 | +4.94% | 652,714 | 2.21 |
| Sep 07, 2026 | 1.42 | 1.49 | 1.38 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.42 | 1.49 | 1.38 | 1.48 | 1.48 | +3.94% | 210,646 | 0.72 |
