MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HSDT — Solana Company Class A Common Stock (DE)
NasdaqSolana Company Class A Common Stock (DE)
$2.65
+0.02(+0.76%)
- O
- 2.65
- H
- 2.70
- L
- 2.61
- V
- 293.38K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.65
Period Return-98.8%
Period High$265.50
Period Low$1.19
Avg Daily Volume513.5K
Total Trading Days365
HSDT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.65 | $2.70 | $2.61 | $2.65 | +$0.02 | +0.76% | 293,381 | $2.65 | $2.61 $2.70 |
| Oct 2, 2026 | $2.70 | $2.85 | $2.58 | $2.63 | +$0.01 | +0.38% | 482,249 | $2.68 | $2.58 $2.85 |
| Oct 1, 2026 | $2.64 | $2.71 | $2.51 | $2.62 | +$0.00 | +0.00% | 378,546 | $2.63 | $2.51 $2.71 |
| Sep 30, 2026 | $2.93 | $2.99 | $2.33 | $2.62 | $-0.24 | -8.39% | 1,300,152 | $2.76 | $2.33 $2.99 |
| Sep 29, 2026 | $2.87 | $2.99 | $2.85 | $2.86 | +$0.02 | +0.70% | 185,289 | $2.92 | $2.85 $2.99 |
| Sep 28, 2026 | $2.88 | $3.01 | $2.79 | $2.84 | $-0.10 | -3.40% | 222,876 | $2.87 | $2.79 $3.01 |
| Sep 25, 2026 | $2.99 | $3.05 | $2.81 | $2.94 | +$0.04 | +1.38% | 285,543 | $2.92 | $2.81 $3.05 |
| Sep 24, 2026 | $2.93 | $2.96 | $2.81 | $2.90 | +$0.02 | +0.69% | 414,328 | $2.88 | $2.81 $2.96 |
| Sep 23, 2026 | $3.24 | $3.41 | $2.87 | $2.88 | $-0.39 | -11.93% | 647,282 | $3.07 | $2.87 $3.41 |
| Sep 22, 2026 | $3.11 | $3.42 | $3.08 | $3.27 | +$0.16 | +5.14% | 1,618,410 | $3.25 | $3.08 $3.42 |
| Sep 21, 2026 | $2.93 | $3.15 | $2.86 | $3.11 | +$0.35 | +12.68% | 1,264,678 | $3.00 | $2.86 $3.15 |
| Sep 18, 2026 | $2.36 | $2.79 | $2.30 | $2.76 | +$0.47 | +20.52% | 1,087,373 | $2.58 | $2.30 $2.79 |
| Sep 17, 2026 | $2.32 | $2.32 | $2.24 | $2.29 | $-0.01 | -0.43% | 491,285 | $2.29 | $2.24 $2.32 |
| Sep 16, 2026 | $2.21 | $2.31 | $2.19 | $2.30 | +$0.09 | +4.07% | 654,572 | $2.26 | $2.19 $2.31 |
| Sep 15, 2026 | $2.30 | $2.30 | $2.15 | $2.21 | $-0.10 | -4.33% | 394,262 | $2.21 | $2.15 $2.30 |
| Sep 14, 2026 | $2.20 | $2.33 | $2.17 | $2.31 | +$0.09 | +4.05% | 452,425 | $2.25 | $2.17 $2.33 |
| Sep 11, 2026 | $2.17 | $2.31 | $2.17 | $2.22 | +$0.07 | +3.26% | 208,631 | $2.25 | $2.17 $2.31 |
| Sep 10, 2026 | $2.11 | $2.18 | $2.11 | $2.15 | $-0.05 | -2.27% | 287,705 | $2.14 | $2.11 $2.18 |
| Sep 9, 2026 | $2.28 | $2.29 | $2.19 | $2.20 | $-0.04 | -1.79% | 292,718 | $2.25 | $2.19 $2.29 |
| Sep 8, 2026 | $2.26 | $2.29 | $2.20 | $2.24 | +$0.00 | +0.00% | 222,825 | $2.24 | $2.20 $2.29 |
| Sep 4, 2026 | $2.25 | $2.35 | $2.20 | $2.24 | $-0.11 | -4.68% | 242,694 | $2.24 | $2.20 $2.35 |
| Sep 3, 2026 | $2.13 | $2.45 | $2.05 | $2.35 | +$0.27 | +12.98% | 1,057,066 | $2.29 | $2.05 $2.45 |
| Sep 2, 2026 | $2.07 | $2.15 | $2.04 | $2.08 | $-0.01 | -0.48% | 258,239 | $2.08 | $2.04 $2.15 |
| Sep 1, 2026 | $2.19 | $2.21 | $2.07 | $2.09 | $-0.12 | -5.43% | 309,786 | $2.14 | $2.07 $2.21 |
| Aug 31, 2026 | $2.31 | $2.33 | $2.21 | $2.21 | $-0.13 | -5.56% | 253,752 | $2.26 | $2.21 $2.33 |
| Aug 28, 2026 | $2.42 | $2.44 | $2.26 | $2.34 | $-0.09 | -3.70% | 395,344 | $2.34 | $2.26 $2.44 |
| Aug 27, 2026 | $2.09 | $2.48 | $2.08 | $2.43 | +$0.38 | +18.54% | 1,094,370 | $2.36 | $2.08 $2.48 |
| Aug 26, 2026 | $2.13 | $2.13 | $2.01 | $2.05 | $-0.09 | -4.21% | 261,646 | $2.06 | $2.01 $2.13 |
| Aug 25, 2026 | $2.13 | $2.21 | $2.08 | $2.14 | $-0.04 | -1.83% | 489,727 | $2.16 | $2.08 $2.21 |
| Aug 24, 2026 | $2.15 | $2.25 | $2.13 | $2.18 | +$0.08 | +3.81% | 387,002 | $2.19 | $2.13 $2.25 |