Other US listings · HLSQ · stock
Tessera Defense & Homeland Security Inc. (HLSQ) stock price history
Every Other US listings trading session of Tessera Defense & Homeland Security Inc. from Mar 13, 2019 to Nov 10, 2026: 1,944 daily bars, adjusted for splits and dividends, with minute bars from Sep 11, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HLSQ adjusted close, 2019 to 2026
- $2,052
- All time high, 2019
- $85.00
- 52 week high, $0.0674 low
- 1,944
- Daily sessions since 2019
Last updated Nov 10, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
HLSQ key facts
- Tessera Defense & Homeland Security Inc. (HLSQ) closed at $0.0717 on Nov 10, 2026 on Other US listings.
- HLSQ's all time high close is $2,052, set on Oct 25, 2019; its all time low close is $0.0717 on Nov 10, 2026.
- HLSQ's 52 week range is $0.0674 to $85.00.
- HLSQ returned -99.0% over the year to Nov 10, 2026 and -100.0% over five years.
- Since Mar 13, 2019 HLSQ returned -100%, -73.4% a year compounded.
- HLSQ's deepest drawdown was -100.0% from Oct 25, 2019 to Nov 10, 2026.
- DataCedar holds 1,944 daily sessions of HLSQ history from Mar 13, 2019 and minute bars from Sep 11, 2026, adjusted for splits and dividends, served by the API under a key.
HLSQ price chart, 2019 to 2026
HLSQ returns
Price return from the last close on or before the window start to Nov 10, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -74.8% |
| 3 months | -95.7% |
| 6 months | -98.9% |
| Year to date | -96.1% |
| 1 year | -99.0% |
| 3 years | -99.9% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since Mar 13, 2019 | -100.0% |
| Compound annual growth, 7.7 years | -73.4% |
HLSQ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2,052 on Oct 25, 2019
- All time low close
- $0.0717 on Nov 10, 2026
- 52 week high
- $85.00 on Jan 29, 2026
- 52 week low
- $0.0674 on Nov 10, 2026
- Deepest drawdown
- -100.0% from Oct 25, 2019 to Nov 10, 2026, not yet recovered
- Best single session
- +1,044% on Jan 2, 2026
- Worst single session
- -46.4% on Nov 29, 2023
- Volatility, 1 year annualised
- 314.4%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2023, +50%
- Worst calendar year
- 2022, -88%
HLSQ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Mar 13, 2019; 2026 runs to Nov 10, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.00 | $85.00 | $0.0674 | $0.0717 | -96.2% | 147.2M | 232 |
| 2025 | $14.25 | $22.06 | $1.50 | $1.87 | -86.5% | 23M | 250 |
| 2024 | $51.68 | $162.45 | $9.12 | $13.87 | -73.9% | 1.5M | 252 |
| 2023 | $34.39 | $131.10 | $34.39 | $53.20 | +49.7% | 274.3K | 250 |
| 2022 | $307.80 | $406.60 | $25.08 | $35.53 | -88.3% | 206.8K | 251 |
| 2021 | $1,151 | $1,720 | $269.80 | $304.00 | -74.9% | 81.1K | 252 |
| 2020 | $1,900 | $2,100 | $858.80 | $1,212 | -34.1% | 30.7K | 253 |
| 2019 | $1,815 | $2,261 | $1,165 | $1,840 | n/a | 14.9K | 204 |
HLSQ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.0717 | -58.3% |
| October 2026 | $0.1720 | -57.1% |
| September 2026 | $0.4008 | -70.7% |
| August 2026 | $1.37 | -25.5% |
| July 2026 | $1.84 | -47.1% |
| June 2026 | $3.48 | -72.4% |
| May 2026 | $12.60 | +48.2% |
| April 2026 | $8.50 | -77.4% |
| March 2026 | $37.54 | -14.1% |
| February 2026 | $43.70 | -23.6% |
| January 2026 | $57.20 | +2,959% |
| December 2025 | $1.87 | -57.1% |
About the HLSQ data
Daily bars. 1,944 sessions from Mar 13, 2019 to Nov 10, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 11, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AHLSQ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
HLSQ share price history
