Horizon Space Acquisition II Corp. (HSPT)
NASDAQ: HSPT · Real-Time Price · USD
7.81
-0.09 (-1.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
HSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.21 | 8.65 | 7.84 | 7.81 | - | -1.14% | 3,498 |
| Apr 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -9.20% | 373 |
| Apr 24, 2026 | 8.80 | 8.84 | 8.30 | 8.70 | 8.70 | 6.10% | 7,224 |
| Apr 23, 2026 | 8.06 | 8.49 | 7.60 | 8.20 | 8.20 | -1.78% | 20,157 |
| Apr 22, 2026 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | 3.33% | 1,612 |
| Apr 21, 2026 | 7.96 | 8.65 | 7.69 | 8.08 | 8.08 | -2.06% | 13,642 |
| Apr 20, 2026 | 7.50 | 8.25 | 7.50 | 8.25 | 8.25 | 9.27% | 5,583 |
| Apr 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 5.15% | 871 |
| Apr 16, 2026 | 7.34 | 8.20 | 7.18 | 7.18 | 7.18 | -13.18% | 10,589 |
| Apr 15, 2026 | 8.00 | 8.64 | 7.69 | 8.27 | 8.27 | 6.71% | 16,086 |
| Apr 14, 2026 | 7.50 | 8.60 | 7.25 | 7.75 | 7.75 | 0.65% | 14,586 |
| Apr 13, 2026 | 6.75 | 9.50 | 6.75 | 7.70 | 7.70 | 1.72% | 18,833 |
| Apr 10, 2026 | 6.74 | 7.57 | 6.20 | 7.57 | 7.57 | 2.99% | 8,371 |
| Apr 9, 2026 | 7.00 | 9.30 | 6.29 | 7.35 | 7.35 | 19.03% | 41,151 |
| Apr 8, 2026 | 6.14 | 6.18 | 6.00 | 6.18 | 6.18 | 2.92% | 6,346 |
| Apr 7, 2026 | 6.00 | 6.00 | 5.75 | 6.00 | 6.00 | -1.32% | 5,459 |
| Apr 6, 2026 | 5.89 | 6.08 | 5.68 | 6.08 | 6.08 | 2.01% | 3,975 |
| Apr 2, 2026 | 5.52 | 5.96 | 5.50 | 5.96 | 5.96 | 7.97% | 13,697 |
| Apr 1, 2026 | 6.20 | 6.82 | 5.25 | 5.52 | 5.52 | -14.42% | 6,145 |
| Mar 31, 2026 | 5.50 | 6.45 | 5.47 | 6.45 | 6.45 | - | 1,204 |
| Mar 27, 2026 | 6.56 | 6.56 | 6.45 | 6.45 | 6.45 | -1.07% | 1,412 |
| Mar 26, 2026 | 6.21 | 6.52 | 6.21 | 6.52 | 6.52 | -3.95% | 1,272 |
| Mar 25, 2026 | 7.52 | 7.71 | 6.54 | 6.79 | 6.79 | -14.08% | 16,181 |
| Mar 24, 2026 | 8.00 | 8.00 | 7.71 | 7.90 | 7.90 | -3.42% | 1,403 |
| Mar 23, 2026 | 7.68 | 8.18 | 7.68 | 8.18 | 8.18 | 0.37% | 536 |
| Mar 20, 2026 | 8.29 | 9.00 | 7.20 | 8.15 | 8.15 | 1.24% | 16,045 |
| Mar 19, 2026 | 8.80 | 8.80 | 7.35 | 8.05 | 8.05 | -4.17% | 21,209 |
| Mar 18, 2026 | 8.00 | 9.90 | 8.00 | 8.40 | 8.40 | 1.82% | 14,999 |
| Mar 17, 2026 | 8.34 | 8.95 | 8.13 | 8.25 | 8.25 | -4.62% | 10,679 |
| Mar 16, 2026 | 8.25 | 9.30 | 8.25 | 8.65 | 8.65 | - | 5,543 |
| Mar 13, 2026 | 8.59 | 9.64 | 8.59 | 8.65 | 8.65 | -3.78% | 3,874 |
| Mar 12, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 5.76% | 473 |
| Mar 11, 2026 | 8.89 | 8.99 | 8.48 | 8.50 | 8.50 | -6.08% | 2,825 |
| Mar 10, 2026 | 9.90 | 9.90 | 8.60 | 9.05 | 9.05 | -2.69% | 4,385 |
| Mar 9, 2026 | 9.00 | 10.30 | 8.70 | 9.30 | 9.30 | -2.11% | 16,557 |
| Mar 6, 2026 | 8.83 | 9.50 | 8.83 | 9.50 | 9.50 | -3.85% | 5,211 |
| Mar 5, 2026 | 10.30 | 11.00 | 8.51 | 9.88 | 9.88 | -6.35% | 11,335 |
| Mar 4, 2026 | 11.48 | 12.51 | 10.55 | 10.55 | 10.55 | -11.12% | 41,020 |
| Mar 3, 2026 | 12.03 | 12.03 | 11.87 | 11.87 | 11.87 | -0.84% | 2,555 |
| Mar 2, 2026 | 12.59 | 12.59 | 11.69 | 11.97 | 11.97 | 1.01% | 4,561 |
| Feb 27, 2026 | 12.00 | 12.00 | 11.60 | 11.85 | 11.85 | 0.42% | 2,644 |
| Feb 26, 2026 | 11.99 | 11.99 | 11.11 | 11.80 | 11.80 | -0.84% | 3,348 |
| Feb 25, 2026 | 11.60 | 12.66 | 11.60 | 11.90 | 11.90 | -7.12% | 6,057 |
| Feb 24, 2026 | 13.34 | 14.02 | 11.27 | 12.81 | 12.81 | 18.96% | 67,762 |
| Feb 23, 2026 | 10.70 | 10.99 | 10.70 | 10.77 | 10.77 | -0.69% | 802 |
| Feb 20, 2026 | 11.09 | 11.09 | 10.69 | 10.85 | 10.85 | -3.60% | 2,537 |
| Feb 19, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.27% | 957 |
| Feb 18, 2026 | 10.90 | 11.28 | 10.90 | 11.28 | 11.28 | -6.00% | 3,801 |
| Feb 17, 2026 | 12.98 | 12.98 | 11.69 | 12.00 | 12.00 | -5.59% | 9,693 |
| Feb 13, 2026 | 11.50 | 14.31 | 11.50 | 12.71 | 12.71 | 10.71% | 8,769 |
| Feb 12, 2026 | 11.00 | 11.48 | 11.00 | 11.48 | 11.48 | 7.09% | 3,700 |
| Feb 11, 2026 | 10.37 | 11.03 | 10.37 | 10.72 | 10.72 | 6.67% | 3,982 |
| Feb 10, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% | 455 |
| Feb 9, 2026 | 10.60 | 10.74 | 9.53 | 10.03 | 10.03 | -5.38% | 5,171 |
| Feb 6, 2026 | 10.53 | 10.80 | 10.53 | 10.60 | 10.60 | -0.19% | 681,309 |
| Feb 4, 2026 | 10.68 | 10.68 | 10.47 | 10.62 | 10.62 | 0.47% | 1,706 |
| Feb 3, 2026 | 11.00 | 11.02 | 10.57 | 10.57 | 10.57 | -0.66% | 2,468 |
| Feb 2, 2026 | 10.50 | 11.50 | 10.50 | 10.64 | 10.64 | 1.62% | 3,991 |
| Jan 30, 2026 | 11.53 | 11.53 | 9.51 | 10.47 | 10.47 | -0.48% | 3,274 |
| Jan 29, 2026 | 10.50 | 10.55 | 10.50 | 10.52 | 10.52 | -0.09% | 3,147 |
| Jan 28, 2026 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | -0.19% | 49,240 |
| Jan 27, 2026 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | -0.19% | 11,310 |
| Jan 26, 2026 | 10.61 | 10.61 | 10.57 | 10.57 | 10.57 | 0.10% | 883 |
| Jan 23, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.10% | 1,307 |
| Jan 22, 2026 | 10.61 | 10.61 | 10.54 | 10.57 | 10.57 | -0.05% | 44,024 |
| Jan 21, 2026 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 0.24% | 10,605 |
| Jan 15, 2026 | 10.57 | 10.57 | 10.54 | 10.55 | 10.55 | 0.09% | 12,230 |
| Jan 14, 2026 | 10.54 | 10.56 | 10.54 | 10.54 | 10.54 | -0.38% | 4,821 |
| Jan 13, 2026 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | -0.07% | 2,082 |
| Jan 12, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.03% | 992 |
| Jan 9, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.38% | 659 |
| Jan 8, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% | 1,490 |
| Jan 6, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% | 1,000 |
| Jan 2, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.43% | 141 |
| Dec 29, 2025 | 10.59 | 10.59 | 10.54 | 10.55 | 10.55 | -0.14% | 2,204 |
| Dec 26, 2025 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | -0.47% | 269 |
| Dec 24, 2025 | 10.55 | 10.61 | 10.55 | 10.61 | 10.61 | 0.19% | 288 |
| Dec 23, 2025 | 10.54 | 10.59 | 10.54 | 10.59 | 10.59 | 0.57% | 2,170 |
| Dec 19, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% | 9,228 |
| Dec 18, 2025 | 10.52 | 10.60 | 10.52 | 10.55 | 10.55 | 0.29% | 5,332 |
| Dec 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.94% | 2,334 |
| Dec 16, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.57% | 366 |
| Dec 15, 2025 | 10.58 | 10.58 | 10.52 | 10.56 | 10.56 | 0.14% | 1,366 |
| Dec 12, 2025 | 10.53 | 10.55 | 10.51 | 10.55 | 10.55 | -0.33% | 7,119 |
| Dec 11, 2025 | 10.53 | 10.65 | 10.52 | 10.58 | 10.58 | 0.38% | 24,267 |
| Dec 10, 2025 | 10.52 | 10.84 | 10.51 | 10.54 | 10.54 | 0.32% | 109,551 |
| Dec 9, 2025 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 0.15% | 91,996 |
| Dec 8, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% | 483 |
| Dec 5, 2025 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 0.86% | 2,860 |
| Dec 4, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.76% | 251 |
| Dec 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 2,211 |
| Dec 1, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 1,100 |
| Nov 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 1,035 |
| Nov 24, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.03% | 1,133 |
| Nov 21, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.03% | 555 |
| Nov 20, 2025 | 10.49 | 10.50 | 10.48 | 10.49 | 10.49 | 0.38% | 38,030 |
| Nov 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | 1,003 |
| Nov 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% | 741 |
| Nov 11, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 0.19% | 8,056 |
| Nov 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 1,044 |