Skip to main content
Solana Company (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
2.080
-0.040 (-1.89%)
At close: Apr 28, 2026, 4:00 PM EDT
2.140
+0.060 (2.88%)
After-hours: Apr 28, 2026, 7:05 PM EDT

Solana Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.102.152.062.082.08-1.89%82,217
Apr 27, 20262.162.382.112.122.12-1.85%238,158
Apr 24, 20262.082.192.062.162.164.85%220,458
Apr 23, 20262.122.122.042.062.06-1.44%150,674
Apr 22, 20262.092.152.042.092.094.50%191,120
Apr 21, 20262.162.181.992.002.00-5.66%232,022
Apr 20, 20262.112.142.022.122.12-334,067
Apr 17, 20262.112.212.052.122.122.91%379,611
Apr 16, 20261.942.071.902.062.066.19%248,245
Apr 15, 20261.982.031.941.941.94-2.02%336,579
Apr 14, 20262.112.121.961.981.98-2.46%451,552
Apr 13, 20261.862.041.822.032.037.41%409,424
Apr 10, 20261.901.951.851.891.89-337,233
Apr 9, 20261.861.951.821.891.890.53%474,060
Apr 8, 20261.892.011.831.881.882.73%475,908
Apr 7, 20261.851.871.741.831.83-3.68%218,977
Apr 6, 20261.862.051.841.901.902.15%579,878
Apr 2, 20261.621.951.591.861.869.41%553,980
Apr 1, 20261.701.711.611.701.70-1.73%614,417
Mar 31, 20261.801.961.631.731.73-6.99%1,009,779
Mar 30, 20261.932.001.831.861.86-3.12%2,812,854
Mar 27, 20261.952.001.901.921.92-4.48%98,741
Mar 26, 20262.142.231.992.012.01-6.94%172,352
Mar 25, 20262.092.232.082.162.167.46%359,508
Mar 24, 20262.062.112.012.012.01-2.43%177,117
Mar 23, 20262.072.142.042.062.060.98%307,424
Mar 20, 20262.122.132.002.042.04-3.32%357,064
Mar 19, 20262.052.131.952.112.111.93%319,306
Mar 18, 20262.132.172.042.072.07-4.61%215,653
Mar 17, 20262.212.262.162.172.17-0.91%87,091
Mar 16, 20262.172.302.142.192.193.79%278,468
Mar 13, 20262.152.302.052.112.110.96%132,041
Mar 12, 20262.152.172.042.092.09-4.57%126,203
Mar 11, 20262.152.232.082.192.193.30%160,734
Mar 10, 20262.402.442.112.122.12-8.62%290,078
Mar 9, 20262.162.382.122.322.325.94%299,114
Mar 6, 20262.152.302.152.192.19-2.67%184,004
Mar 5, 20262.302.382.222.252.25-2.60%218,239
Mar 4, 20262.072.372.052.312.3116.67%868,841
Mar 3, 20262.012.151.921.981.98-6.60%569,173
Mar 2, 20261.872.201.872.122.1213.37%501,960
Feb 27, 20262.002.021.851.871.87-11.37%266,850
Feb 26, 20262.102.151.862.112.11-2.76%655,540
Feb 25, 20261.892.231.862.172.1717.30%995,737
Feb 24, 20261.871.911.741.851.85-1.60%440,578
Feb 23, 20261.962.001.751.881.88-7.39%516,652
Feb 20, 20261.922.041.902.032.033.57%293,541
Feb 19, 20261.971.981.881.961.96-2.00%253,774
Feb 18, 20262.002.091.942.002.00-0.99%235,331
Feb 17, 20262.202.351.982.022.02-8.60%392,661
Feb 13, 20261.892.341.892.212.2114.51%605,911
Feb 12, 20261.902.011.811.931.932.39%623,147
Feb 11, 20261.951.951.821.891.89-4.31%361,447
Feb 10, 20262.062.071.851.971.97-6.64%632,242
Feb 9, 20262.192.191.942.112.11-3.65%275,009
Feb 6, 20262.002.451.992.192.1913.47%828,434
Feb 5, 20262.112.141.921.931.93-13.06%572,760
Feb 4, 20262.302.302.092.222.22-4.72%435,421
Feb 3, 20262.502.502.202.332.33-6.43%454,638
Feb 2, 20262.632.712.352.492.49-9.45%619,641
Jan 30, 20262.792.892.622.752.75-4.51%489,247
Jan 29, 20262.922.942.702.882.88-2.70%385,862
Jan 28, 20263.073.192.802.962.96-2.63%486,090
Jan 27, 20263.083.132.873.043.04-420,741
Jan 26, 20263.303.333.003.043.04-10.32%263,759
Jan 23, 20263.303.703.133.393.395.61%778,667
Jan 22, 20263.093.303.033.213.216.29%350,930
Jan 21, 20263.113.202.803.023.02-0.66%297,863
Jan 20, 20263.193.192.973.043.04-7.88%239,750
Jan 16, 20263.153.403.103.303.306.45%219,422
Jan 15, 20263.533.533.073.103.10-11.17%311,963
Jan 14, 20263.413.653.273.493.491.16%501,990
Jan 13, 20263.353.603.263.453.457.48%631,023
Jan 12, 20262.903.252.823.213.2113.23%321,396
Jan 9, 20263.143.212.792.842.84-9.42%373,408
Jan 8, 20263.353.422.903.133.13-7.67%604,657
Jan 7, 20263.383.473.333.393.39-94,998
Jan 6, 20263.533.533.153.393.391.19%257,116
Jan 5, 20263.273.683.163.353.358.41%902,639
Jan 2, 20262.953.152.873.093.096.92%482,404
Dec 31, 20252.643.072.632.892.899.89%737,922
Dec 30, 20252.752.802.622.632.63-5.05%420,421
Dec 29, 20252.722.862.702.772.77-0.36%553,296
Dec 26, 20252.832.832.672.782.78-1.77%506,592
Dec 24, 20252.732.972.702.832.832.17%172,379
Dec 23, 20252.762.922.702.772.77-1.77%372,089
Dec 22, 20252.973.022.682.822.82-5.37%827,423
Dec 19, 20253.003.172.952.982.983.11%1,998,101
Dec 18, 20253.003.152.882.892.890.70%495,508
Dec 17, 20253.143.212.622.872.87-7.42%552,296
Dec 16, 20253.003.212.983.103.101.97%397,353
Dec 15, 20253.423.493.023.043.04-9.79%570,719
Dec 12, 20253.593.673.353.373.37-5.60%421,227
Dec 11, 20253.723.813.383.573.57-6.30%394,498
Dec 10, 20254.054.093.653.813.81-6.62%382,086
Dec 9, 20253.854.223.684.084.084.08%710,282
Dec 8, 20254.004.323.903.923.921.55%528,205
Dec 5, 20254.114.123.833.863.86-8.10%406,768
Dec 4, 20254.054.353.994.204.200.96%470,969
Dec 3, 20254.204.364.064.164.161.71%457,454