Tessera Defense and Homeland Security Inc HLSQ
AMEX · United States · Health Technology
$0.3600-0.02 (-6.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-16 | $0.72 | -25.54% | $0.97 | $0.98 | $0.71 | 954.10K |
| 2026-09-15 | $0.97 | -9.63% | $1.05 | $1.13 | $0.92 | 587.80K |
| 2026-09-14 | $1.07 | -15.75% | $1.27 | $1.32 | $1.07 | 575.40K |
| 2026-09-11 | $1.27 | -31.35% | $1.74 | $1.75 | $0.98 | 2.90M |
| 2026-09-10 | $1.85 | +14.20% | $1.66 | $2.16 | $1.65 | 3.40M |
| 2026-09-09 | $1.62 | +994.59% | $1.60 | $1.72 | $1.50 | 745.60K |
| 2026-09-04 | $0.15 | +4.23% | $0.14 | $0.15 | $0.14 | 1.97M |
| 2026-09-03 | $0.14 | -0.70% | $0.14 | $0.15 | $0.13 | 2.49M |
| 2026-09-02 | $0.14 | 0.00% | $0.14 | $0.14 | $0.13 | 3.35M |
| 2026-09-01 | $0.14 | +4.38% | $0.14 | $0.15 | $0.13 | 4.29M |
| 2026-08-31 | $0.14 | -0.72% | $0.14 | $0.14 | $0.13 | 2.00M |
| 2026-08-28 | $0.14 | +4.55% | $0.13 | $0.15 | $0.13 | 3.48M |
| 2026-08-27 | $0.13 | +0.76% | $0.13 | $0.13 | $0.13 | 369.30K |
| 2026-08-26 | $0.13 | -2.96% | $0.13 | $0.14 | $0.13 | 920.70K |
| 2026-08-25 | $0.14 | +0.75% | $0.14 | $0.14 | $0.13 | 649.30K |
| 2026-08-24 | $0.13 | -2.90% | $0.14 | $0.14 | $0.13 | 588.30K |
| 2026-08-21 | $0.14 | -1.43% | $0.13 | $0.14 | $0.13 | 966.40K |
| 2026-08-20 | $0.14 | +2.19% | $0.14 | $0.14 | $0.14 | 961.30K |
| 2026-08-19 | $0.14 | +0.74% | $0.13 | $0.14 | $0.13 | 602.60K |
| 2026-08-18 | $0.14 | -6.21% | $0.14 | $0.14 | $0.14 | 372.10K |
| 2026-08-17 | $0.14 | -1.36% | $0.15 | $0.15 | $0.14 | 740.90K |
| 2026-08-14 | $0.15 | -5.16% | $0.16 | $0.16 | $0.15 | 1.02M |
| 2026-08-13 | $0.16 | +4.73% | $0.15 | $0.16 | $0.14 | 994.60K |
| 2026-08-12 | $0.15 | -6.92% | $0.16 | $0.16 | $0.15 | 761.50K |
| 2026-08-11 | $0.16 | -3.64% | $0.16 | $0.16 | $0.15 | 670.60K |
| 2026-08-10 | $0.17 | -4.07% | $0.17 | $0.17 | $0.15 | 2.42M |
| 2026-08-07 | $0.17 | +7.50% | $0.16 | $0.17 | $0.16 | 668.10K |
| 2026-08-06 | $0.16 | -11.11% | $0.18 | $0.18 | $0.12 | 3.34M |
| 2026-08-05 | $0.18 | -1.64% | $0.17 | $0.18 | $0.17 | 1.63M |
| 2026-08-04 | $0.18 | -2.14% | $0.19 | $0.19 | $0.17 | 2.20M |
| 2026-08-03 | $0.19 | +1.63% | $0.19 | $0.19 | $0.18 | 5.62M |
| 2026-07-31 | $0.18 | -2.65% | $0.18 | $0.19 | $0.18 | 900.90K |
| 2026-07-30 | $0.19 | +3.28% | $0.18 | $0.20 | $0.18 | 2.06M |
| 2026-07-29 | $0.18 | 0.00% | $0.18 | $0.19 | $0.17 | 431.50K |
| 2026-07-28 | $0.18 | -7.11% | $0.19 | $0.19 | $0.17 | 982.20K |
| 2026-07-27 | $0.20 | +4.23% | $0.19 | $0.20 | $0.18 | 1.00M |
| 2026-07-24 | $0.19 | -4.55% | $0.20 | $0.20 | $0.18 | 11.89M |
| 2026-07-23 | $0.20 | -2.46% | $0.20 | $0.20 | $0.19 | 339.80K |
| 2026-07-22 | $0.20 | -3.33% | $0.21 | $0.21 | $0.19 | 606.90K |
| 2026-07-21 | $0.21 | +5.00% | $0.20 | $0.21 | $0.19 | 617.90K |
| 2026-07-20 | $0.20 | 0.00% | $0.19 | $0.20 | $0.19 | 347.90K |
| 2026-07-17 | $0.20 | -3.38% | $0.21 | $0.21 | $0.19 | 872.30K |
| 2026-07-16 | $0.21 | -1.90% | $0.21 | $0.21 | $0.20 | 422.10K |
| 2026-07-15 | $0.21 | +0.48% | $0.21 | $0.21 | $0.20 | 1.16M |
| 2026-07-14 | $0.21 | -9.48% | $0.22 | $0.23 | $0.21 | 1.42M |
| 2026-07-13 | $0.23 | 0.00% | $0.22 | $0.23 | $0.21 | 1.51M |
| 2026-07-10 | $0.23 | -17.14% | $0.26 | $0.26 | $0.21 | 9.85M |
| 2026-07-09 | $0.28 | +1.45% | $0.28 | $0.28 | $0.26 | 30.67M |
| 2026-07-08 | $0.28 | -8.31% | $0.26 | $0.28 | $0.24 | 41.50M |
| 2026-07-07 | $0.30 | -0.33% | $0.30 | $0.33 | $0.28 | 496.70K |
| 2026-07-06 | $0.30 | -5.33% | $0.32 | $0.32 | $0.30 | 400.30K |
| 2026-07-02 | $0.32 | 0.00% | $0.31 | $0.33 | $0.31 | 373.80K |
| 2026-07-01 | $0.32 | -8.33% | $0.33 | $0.34 | $0.32 | 926.70K |
| 2026-06-30 | $0.35 | -3.06% | $0.34 | $0.35 | $0.32 | 1.27M |
| 2026-06-29 | $0.36 | -9.34% | $0.38 | $0.39 | $0.30 | 14.61M |
| 2026-06-26 | $0.40 | +0.25% | $0.40 | $0.40 | $0.39 | 334.70K |
| 2026-06-25 | $0.40 | -5.28% | $0.42 | $0.44 | $0.40 | 951.90K |
| 2026-06-24 | $0.42 | -9.74% | $0.45 | $0.45 | $0.41 | 334.00K |
| 2026-06-23 | $0.46 | +2.67% | $0.43 | $0.50 | $0.43 | 374.90K |
| 2026-06-22 | $0.45 | -13.46% | $0.51 | $0.52 | $0.45 | 589.20K |
| 2026-06-18 | $0.52 | -5.45% | $0.54 | $0.55 | $0.51 | 211.80K |
| 2026-06-17 | $0.55 | 0.00% | $0.54 | $0.58 | $0.52 | 368.30K |
| 2026-06-16 | $0.55 | -0.90% | $0.54 | $0.57 | $0.54 | 452.60K |
| 2026-06-15 | $0.56 | +3.54% | $0.57 | $0.59 | $0.53 | 980.60K |
| 2026-06-12 | $0.54 | -24.29% | $0.72 | $0.74 | $0.52 | 13.05M |
| 2026-06-11 | $0.71 | +10.63% | $0.66 | $0.74 | $0.64 | 389.10K |
| 2026-06-10 | $0.64 | -6.16% | $0.66 | $0.67 | $0.62 | 254.30K |
| 2026-06-09 | $0.68 | -9.91% | $0.75 | $0.75 | $0.65 | 275.90K |
| 2026-06-08 | $0.76 | +5.14% | $0.73 | $0.76 | $0.66 | 297.00K |
| 2026-06-05 | $0.72 | -14.18% | $0.81 | $0.81 | $0.70 | 420.10K |
| 2026-06-04 | $0.84 | -3.34% | $0.84 | $0.87 | $0.73 | 709.70K |
| 2026-06-03 | $0.87 | -0.80% | $0.86 | $0.96 | $0.73 | 684.80K |
| 2026-06-02 | $0.88 | -15.87% | $0.99 | $1.03 | $0.82 | 976.70K |
| 2026-06-01 | $1.04 | -17.46% | $1.13 | $1.16 | $1.01 | 1.06M |
| 2026-05-29 | $1.26 | -19.23% | $1.53 | $1.55 | $1.24 | 2.20M |
| 2026-05-28 | $1.56 | +0.65% | $1.48 | $1.89 | $1.45 | 5.25M |
| 2026-05-27 | $1.55 | -4.32% | $1.49 | $1.57 | $1.29 | 5.10M |
| 2026-05-26 | $1.62 | +98.29% | $1.52 | $1.73 | $1.43 | 69.94M |
| 2026-05-22 | $0.82 | +10.55% | $0.66 | $0.99 | $0.63 | 19.17M |
| 2026-05-21 | $0.74 | +23.79% | $0.67 | $0.79 | $0.55 | 21.75M |
| 2026-05-20 | $0.60 | +59.63% | $0.53 | $0.71 | $0.38 | 225.08M |
| 2026-05-19 | $0.37 | -18.87% | $0.45 | $0.45 | $0.36 | 471.10K |
| 2026-05-18 | $0.46 | -13.35% | $0.53 | $0.55 | $0.45 | 320.80K |
| 2026-05-15 | $0.53 | -8.90% | $0.61 | $0.61 | $0.50 | 289.20K |
| 2026-05-14 | $0.58 | -6.56% | $0.64 | $0.64 | $0.58 | 351.50K |
| 2026-05-13 | $0.63 | -2.80% | $0.65 | $0.65 | $0.61 | 191.00K |
| 2026-05-12 | $0.64 | -4.88% | $0.67 | $0.68 | $0.63 | 90.60K |
| 2026-05-11 | $0.68 | +7.81% | $0.62 | $0.74 | $0.60 | 465.20K |
| 2026-05-08 | $0.63 | +1.29% | $0.61 | $0.63 | $0.59 | 141.80K |
| 2026-05-07 | $0.62 | -3.43% | $0.64 | $0.64 | $0.61 | 190.60K |