TSX:HSD
BetaPro S&P 500 -2x Daily Bear ETF Price (Quote)
$18.74
+0.0700 (+0.375%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.66 | $21.35 | Friday, 17th May 2024 HSD.TO stock ended at $18.74. This is 0.375% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.694% from a day low at $18.74 to a day high of $18.87. |
90 days | $18.66 | $21.35 | |
52 weeks | $18.66 | $30.06 |
Date | Open | High | Low | Close | Volume |
Sep 07, 2023 | $25.53 | $25.57 | $25.27 | $25.33 | 196 058 |
Sep 06, 2023 | $24.91 | $25.40 | $24.91 | $25.16 | 308 968 |
Sep 05, 2023 | $24.66 | $24.82 | $24.63 | $24.82 | 155 932 |
Sep 01, 2023 | $24.38 | $24.73 | $24.32 | $24.60 | 530 932 |
Aug 31, 2023 | $24.49 | $24.66 | $24.40 | $24.66 | 333 042 |
Aug 30, 2023 | $24.72 | $24.80 | $24.50 | $24.57 | 359 445 |
Aug 29, 2023 | $25.51 | $25.51 | $24.73 | $24.75 | 668 578 |
Aug 28, 2023 | $25.54 | $25.71 | $25.42 | $25.47 | 781 011 |
Aug 25, 2023 | $25.97 | $26.40 | $25.66 | $25.82 | 1 029 151 |
Aug 24, 2023 | $25.24 | $26.15 | $25.20 | $26.15 | 502 580 |
Aug 23, 2023 | $25.88 | $25.90 | $25.37 | $25.45 | 569 376 |
Aug 22, 2023 | $25.64 | $26.07 | $25.64 | $26.00 | 545 231 |
Aug 21, 2023 | $26.06 | $26.31 | $25.76 | $25.85 | 496 905 |
Aug 18, 2023 | $26.57 | $26.58 | $26.08 | $26.20 | 532 758 |
Aug 17, 2023 | $25.62 | $26.24 | $25.59 | $26.19 | 488 779 |
Aug 16, 2023 | $25.44 | $25.78 | $25.26 | $25.77 | 220 277 |
Aug 15, 2023 | $25.02 | $25.45 | $24.98 | $25.40 | 340 926 |
Aug 14, 2023 | $25.17 | $25.21 | $24.82 | $24.82 | 307 923 |
Aug 11, 2023 | $25.25 | $25.30 | $24.96 | $25.08 | 327 535 |
Aug 10, 2023 | $24.75 | $25.16 | $24.38 | $25.03 | 693 378 |
Aug 09, 2023 | $24.65 | $25.10 | $24.65 | $25.05 | 293 965 |
Aug 08, 2023 | $24.78 | $25.07 | $24.64 | $24.68 | 231 598 |
Aug 04, 2023 | $24.44 | $24.94 | $24.23 | $24.91 | 475 945 |
Aug 03, 2023 | $24.73 | $24.80 | $24.44 | $24.61 | 379 248 |
Aug 02, 2023 | $24.17 | $24.56 | $24.15 | $24.45 | 350 367 |
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.