Skip to main content
HSDT logo

Solana Company

HSDTNASDAQFinancialsAsset Management

$2.21Today:- (-)1Y −67.58%

As of Oct 26, 2026 close

Market cap
$176.26M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.19$7.21
Volume (live)
-
Avg. volume (3M)
596.24K

Solana Company (HSDT) Historical Stock Prices

Analyze Solana Company (HSDT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Solana Company (HSDT) Interactive Price Chart

Interactive historical price chart showing Solana Company stock price movements and trends across multiple time periods.

Loading chart...

HSDT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HSDT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20262.252.252.182.232.23286.51K
Oct 26, 20262.232.262.192.212.21755.82K
Oct 23, 20262.262.322.252.262.26371.11K
Oct 22, 20262.262.322.252.262.26355.93K
Oct 21, 20262.342.402.332.362.36278.25K
Oct 20, 20262.212.372.212.332.33617.14K
Oct 19, 20262.252.362.242.242.24411.57K
Oct 16, 20262.322.432.212.242.24445.41K
Oct 15, 20262.202.372.162.352.35952.85K
Oct 14, 20262.302.352.182.222.22884.45K
Oct 13, 20262.392.422.312.352.35221.14K
Oct 12, 20262.392.482.362.392.39543.76K
Oct 9, 20262.462.492.372.392.39597.11K
Oct 8, 20262.522.522.322.382.38443.79K
Oct 7, 20262.562.582.422.542.54350.21K
Oct 6, 20262.662.732.632.662.661.04M
Oct 5, 20262.652.702.612.652.65296.06K
Oct 2, 20262.702.852.582.632.63482.25K
Oct 1, 20262.642.712.512.622.62378.55K
Sep 30, 20262.932.992.332.622.621.30M
Sep 29, 20262.872.992.852.862.86185.29K
Sep 28, 20262.883.022.792.842.84222.88K
Sep 25, 20262.993.052.812.942.94285.54K
Sep 24, 20262.932.962.812.902.90414.33K
Sep 23, 20263.243.412.872.882.88647.28K
Sep 22, 20263.113.423.083.273.271.62M
Sep 21, 20262.933.152.863.113.111.26M
Sep 18, 20262.362.792.302.762.761.09M
Sep 17, 20262.322.322.242.292.29491.29K
Sep 16, 20262.212.312.192.302.30654.57K
Sep 15, 20262.302.302.152.212.21394.51K
Sep 14, 20262.202.332.172.312.31453.27K
Sep 11, 20262.172.312.172.222.22208.63K
Sep 10, 20262.112.182.102.152.15287.70K
Sep 9, 20262.282.292.192.202.20292.72K
Sep 8, 20262.262.292.192.242.24222.82K
Sep 4, 20262.252.352.202.242.24242.69K
Sep 3, 20262.132.452.052.352.351.06M
Sep 2, 20262.072.152.042.082.08261.12K
Sep 1, 20262.192.212.072.092.09309.79K
Aug 31, 20262.312.332.212.212.21253.75K
Aug 28, 20262.422.442.262.342.34395.34K
Aug 27, 20262.092.482.082.432.431.09M
Aug 26, 20262.132.132.012.052.05261.65K
Aug 25, 20262.132.212.082.142.14489.73K
Aug 24, 20262.152.252.132.182.18387.00K
Aug 21, 20261.932.111.892.102.10783.84K
Aug 20, 20261.891.911.801.861.86304.75K
Aug 19, 20261.781.881.771.861.86228.02K
Aug 18, 20261.641.791.621.781.78185.70K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.