HSAI Stock Prices

Data as of Oct 28, 2026

Last

13.83

Change

+0.48

Open

14.20

Previous

13.35

High

14.34

Low

13.47

Bid

-

Ask

-

Volume

2,377,849

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.741

Hist Vol

0.697

Opt Volume

714

Open Int

37,983

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	14.20	14.34	13.47	13.83	+0.48	2,377,849	714	0.741	0.697
Oct 27, 2026	13.32	13.37	13.11	13.35	-0.34	1,080,847	315	0.760	0.697
Oct 26, 2026	13.74	13.96	13.44	13.69	+0.56	2,148,278	336	0.761	0.698
Oct 23, 2026	12.75	13.31	12.75	13.13	+0.99	2,165,507	986	0.782	0.696
Oct 22, 2026	12.00	12.65	12.00	12.14	-1.05	3,722,457	1,987	0.768	0.693
Oct 21, 2026	13.41	13.45	12.60	13.19	-0.80	4,293,094	3,312	0.728	0.690
Oct 20, 2026	13.96	14.27	13.30	13.99	+1.07	2,739,253	1,522	0.757	0.688
Oct 19, 2026	13.01	13.34	12.67	12.92	+0.50	2,752,006	2,620	0.732	0.684
Oct 16, 2026	13.07	13.11	12.36	12.42	-0.94	1,871,005	7,284	0.699	0.682
Oct 15, 2026	13.32	13.57	13.00	13.36	-0.58	2,061,347	1,700	0.649	0.679
Oct 14, 2026	14.25	14.38	13.93	13.94	-0.52	1,141,244	1,178	0.627	0.679
Oct 13, 2026	14.61	14.63	14.18	14.46	-0.66	1,971,444	1,265	0.632	0.678
Oct 12, 2026	15.76	15.78	14.82	15.12	-0.89	2,012,945	1,943	1.344	0.680
Oct 9, 2026	16.03	16.21	15.93	16.01	+0.40	530,105	602	0.745	0.688
Oct 8, 2026	15.93	15.99	15.43	15.61	-0.39	987,365	912	0.781	0.692
Oct 7, 2026	16.00	16.10	15.82	16.00	-0.27	619,725	757	1.153	0.692
Oct 6, 2026	16.17	16.47	16.00	16.27	+0.36	585,726	1,251	0.624	0.692
Oct 5, 2026	15.60	16.09	15.54	15.91	+0.53	758,422	613	0.589	0.691
Oct 2, 2026	15.78	15.78	15.33	15.38	+0.00	785,109	1,004	0.641	0.690
Oct 1, 2026	16.03	16.09	15.75	15.93	-0.02	921,466	211	0.622	0.689
Sep 30, 2026	15.79	16.10	15.70	15.95	+0.43	784,435	862	0.550	0.689
Sep 29, 2026	15.59	15.67	15.34	15.52	-0.07	728,256	1,143	0.611	0.689
Sep 28, 2026	16.00	16.00	15.57	15.59	-0.66	963,455	753	0.687	0.689
Sep 25, 2026	16.35	16.40	16.00	16.25	-0.12	733,278	205	0.630	0.688
Sep 24, 2026	16.31	16.46	16.12	16.37	+0.06	746,477	997	0.645	0.688
Sep 23, 2026	16.82	16.88	16.08	16.31	-0.79	1,309,305	908	0.618	0.688
Sep 22, 2026	17.20	17.38	16.98	17.10	-0.27	1,374,409	1,184	0.667	0.687
Sep 21, 2026	17.03	17.51	16.67	17.37	+0.85	1,307,092	3,765	0.662	0.687
Sep 18, 2026	16.97	16.97	16.40	16.52	-0.39	1,234,181	975	0.580	0.685
Sep 17, 2026	17.10	17.23	16.81	16.92	+0.24	955,033	1,959	0.622	0.686
Sep 16, 2026	16.68	17.19	16.52	16.67	+0.18	1,602,158	2,471	0.737	0.686
Sep 15, 2026	16.80	16.91	16.47	16.49	-0.57	1,230,945	2,785	0.655	0.686
Sep 14, 2026	17.02	17.39	17.02	17.06	-0.23	954,842	8,213	0.695	0.687
Sep 11, 2026	17.23	17.40	17.05	17.29	-0.11	732,534	1,047	0.726	0.687
Sep 10, 2026	17.88	17.88	17.35	17.40	-0.90	823,822	1,429	0.719	0.687
Sep 9, 2026	18.59	18.82	18.25	18.30	-0.29	790,451	841	0.756	0.686
Sep 8, 2026	18.58	19.17	18.52	18.59	+0.00	1,108,240	1,232	0.716	0.686
Sep 4, 2026	18.35	18.91	18.32	18.89	+0.43	1,525,323	694	0.778	0.689
Sep 3, 2026	17.50	18.77	17.50	18.46	+1.87	2,753,807	5,440	0.653	0.689
Sep 2, 2026	16.12	16.75	16.12	16.59	-0.19	1,126,321	534	0.605	0.681
Sep 1, 2026	15.92	16.86	15.91	16.78	+0.66	2,202,131	2,649	0.605	0.681
Aug 31, 2026	16.83	16.85	16.08	16.12	-1.30	1,881,523	1,929	0.576	0.681
Aug 28, 2026	17.50	17.91	17.30	17.42	-0.07	1,171,814	398	0.595	0.678
Aug 27, 2026	17.71	17.74	17.26	17.49	+0.41	2,404,761	1,063	0.619	0.679
Aug 26, 2026	17.87	18.01	16.96	17.08	-1.22	1,974,466	909	0.591	0.679
Aug 25, 2026	18.24	18.42	18.04	18.30	+0.15	952,244	3,247	0.743	0.688
Aug 24, 2026	18.43	18.55	18.02	18.15	-0.95	1,293,730	1,869	0.626	0.688
Aug 21, 2026	18.90	19.40	18.63	19.10	+0.48	2,277,841	5,838	0.623	0.686
Aug 20, 2026	18.20	19.35	18.20	18.62	+0.85	2,183,135	5,223	0.661	0.696
Aug 19, 2026	17.70	17.89	17.25	17.77	+0.66	1,930,153	1,745	0.655	0.694
Aug 18, 2026	15.77	17.56	15.70	17.11	-0.96	3,832,401	4,537	0.698	0.695
Aug 17, 2026	18.32	18.34	17.98	18.07	-0.14	1,209,033	1,876	1.483	0.694
Aug 14, 2026	18.94	18.94	17.92	18.21	-1.08	2,077,065	3,289	1.101	0.700
Aug 13, 2026	18.96	19.37	18.89	19.29	+0.27	927,506	2,968	0.990	0.698
Aug 12, 2026	19.28	19.36	18.90	19.02	+0.07	953,855	2,841	0.862	0.698
Aug 11, 2026	18.93	19.20	18.73	18.95	-0.35	1,148,074	1,681	0.861	0.699
Aug 10, 2026	19.25	19.51	19.02	19.30	+0.08	1,409,736	849	0.954	0.699
Aug 7, 2026	18.60	19.22	18.50	19.22	+1.47	1,683,782	1,714	0.879	0.699
Aug 6, 2026	17.14	17.79	17.14	17.75	-0.16	912,001	1,169	0.862	0.696
Aug 5, 2026	18.28	18.50	17.88	17.91	-0.40	1,226,143	417	0.876	0.696
Aug 4, 2026	17.89	18.55	17.80	18.31	+0.52	1,991,363	1,535	0.924	0.697
Aug 3, 2026	17.08	17.90	16.80	17.79	+0.89	2,167,074	1,082	0.942	0.700
Jul 31, 2026	16.91	17.19	16.59	16.90	+0.35	1,802,913	1,576	0.834	0.699
Jul 30, 2026	16.10	16.63	15.61	16.55	+0.22	1,840,421	607	0.818	0.698
Jul 29, 2026	16.49	16.94	16.05	16.33	+0.43	2,951,934	3,046	0.904	0.701
Jul 28, 2026	15.46	16.23	15.43	15.90	+0.47	1,800,719	821	0.872	0.704

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.