TSX:HSD
BetaPro S&P 500 -2x Daily Bear ETF Price (Quote)
$19.02
+0.290 (+1.55%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.50 | $21.07 | Thursday, 23rd May 2024 HSD.TO stock ended at $19.02. This is 1.55% more than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 3.19% from a day low at $18.50 to a day high of $19.09. |
90 days | $18.50 | $21.35 | |
52 weeks | $18.50 | $30.06 |
Date | Open | High | Low | Close | Volume |
Jun 29, 2023 | $25.85 | $25.90 | $25.59 | $25.63 | 188 752 |
Jun 28, 2023 | $25.96 | $26.02 | $25.68 | $25.82 | 193 688 |
Jun 27, 2023 | $26.27 | $26.30 | $25.74 | $25.80 | 214 097 |
Jun 26, 2023 | $26.28 | $26.40 | $25.94 | $26.40 | 222 529 |
Jun 23, 2023 | $26.17 | $26.23 | $25.94 | $26.18 | 271 388 |
Jun 22, 2023 | $26.06 | $26.09 | $25.74 | $25.74 | 254 618 |
Jun 21, 2023 | $25.81 | $25.98 | $25.70 | $25.94 | 296 097 |
Jun 20, 2023 | $25.75 | $25.89 | $25.52 | $25.62 | 292 860 |
Jun 19, 2023 | $25.15 | $25.76 | $25.15 | $25.58 | 35 661 |
Jun 16, 2023 | $25.02 | $25.41 | $24.95 | $25.38 | 522 060 |
Jun 15, 2023 | $25.90 | $25.91 | $25.03 | $25.23 | 520 598 |
Jun 14, 2023 | $25.81 | $26.21 | $25.58 | $25.81 | 532 606 |
Jun 13, 2023 | $26.00 | $26.09 | $25.78 | $25.84 | 286 467 |
Jun 12, 2023 | $26.51 | $26.62 | $26.18 | $26.18 | 359 695 |
Jun 09, 2023 | $26.65 | $26.78 | $26.41 | $26.67 | 290 163 |
Jun 08, 2023 | $27.07 | $27.14 | $26.69 | $26.73 | 189 893 |
Jun 07, 2023 | $26.80 | $27.10 | $26.67 | $27.06 | 257 565 |
Jun 06, 2023 | $27.04 | $27.11 | $26.79 | $26.85 | 304 581 |
Jun 05, 2023 | $26.83 | $27.06 | $26.65 | $26.97 | 619 951 |
Jun 02, 2023 | $27.29 | $27.36 | $26.75 | $26.86 | 518 821 |
Jun 01, 2023 | $28.14 | $28.30 | $27.50 | $27.67 | 600 126 |
May 31, 2023 | $28.12 | $28.36 | $27.97 | $28.15 | 480 391 |
May 30, 2023 | $27.58 | $28.01 | $27.53 | $27.85 | 595 499 |
May 29, 2023 | $27.57 | $27.90 | $27.57 | $27.68 | 14 504 |
May 26, 2023 | $28.46 | $28.49 | $27.74 | $27.84 | 509 079 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HSD.TO stock historical prices to predict future price movements?
Trend Analysis: Examine the HSD.TO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HSD.TO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.