NYSE American - Delayed Quote
USD
Tessera Defense and Homeland Security Inc. (HLSQ)
0.1718
-0.0082
(-4.56%)
At close: October 30 at 4:00:00 PM EDT
0.1860
+0.0142
(+8.27%)
Pre-Market: 7:21:25 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.1750
0.1800
0.1630
0.1720
0.1720
396,400
Oct 29, 2026
0.1810
0.1900
0.1710
0.1800
0.1800
855,900
Oct 28, 2026
0.2190
0.2190
0.1620
0.1770
0.1770
1,245,800
Oct 27, 2026
0.2070
0.2160
0.1850
0.2070
0.2070
828,100
Oct 26, 2026
0.2680
0.2780
0.2080
0.2130
0.2130
882,000
Oct 23, 2026
0.2720
0.2920
0.2400
0.2610
0.2610
199,600
Oct 22, 2026
0.2420
0.2850
0.2380
0.2720
0.2720
865,800
Oct 21, 2026
0.2290
0.2600
0.2170
0.2390
0.2390
567,200
Oct 20, 2026
0.2130
0.2380
0.2040
0.2340
0.2340
11,529,700
Oct 19, 2026
0.2290
0.2340
0.2120
0.2230
0.2230
40,400
Oct 16, 2026
0.2420
0.2510
0.2230
0.2230
0.2230
372,800
Oct 15, 2026
0.2370
0.2530
0.2260
0.2490
0.2490
524,500
Oct 14, 2026
0.2700
0.2810
0.2360
0.2380
0.2380
737,500
Oct 13, 2026
0.2870
0.2900
0.2310
0.2600
0.2600
678,500
Oct 12, 2026
0.2840
0.2900
0.2700
0.2800
0.2800
1,036,700
Oct 9, 2026
0.2850
0.3290
0.2850
0.2850
0.2850
1,035,600
Oct 8, 2026
0.3180
0.3180
0.2800
0.2920
0.2920
623,700
Oct 7, 2026
0.3150
0.3450
0.2630
0.3090
0.3090
1,822,200
Oct 6, 2026
0.3630
0.3660
0.3000
0.3110
0.3110
2,152,700
Oct 5, 2026
0.3580
0.4500
0.3330
0.4100
0.4100
5,705,700
Oct 2, 2026
0.3870
0.3940
0.3330
0.3600
0.3600
668,600
Oct 1, 2026
0.4150
0.4200
0.3730
0.3850
0.3850
430,400
Sep 30, 2026
0.4290
0.4690
0.4010
0.4010
0.4010
1,243,700
Sep 29, 2026
0.4750
0.4810
0.3800
0.4340
0.4340
860,300
Sep 28, 2026
0.5100
0.5100
0.4400
0.4750
0.4750
540,000
Sep 25, 2026
0.5250
0.5600
0.5000
0.5280
0.5280
673,700
Sep 24, 2026
0.5600
0.5840
0.4900
0.5280
0.5280
2,077,800
Sep 23, 2026
0.6210
0.6250
0.5500
0.5500
0.5500
2,930,900
Sep 22, 2026
0.7400
0.7600
0.6300
0.6680
0.6680
1,053,600
Sep 21, 2026
0.7000
0.7700
0.6800
0.7220
0.7220
427,200
Sep 18, 2026
0.6940
0.7490
0.6400
0.7060
0.7060
476,100
Sep 17, 2026
0.7350
0.8470
0.6620
0.6810
0.6810
1,702,300
Sep 16, 2026
0.9740
0.9800
0.7100
0.7200
0.7200
973,100
Sep 15, 2026
1.0500
1.1300
0.9190
0.9670
0.9670
587,800
Sep 14, 2026
1.2700
1.3200
1.0650
1.0700
1.0700
575,400
Sep 11, 2026
1.7400
1.7500
0.9800
1.2700
1.2700
2,895,600
Sep 10, 2026
1.6600
2.1580
1.6500
1.8500
1.8500
3,397,100
Sep 9, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
1.6000
1.7200
1.5000
1.6200
1.6200
745,600
Sep 8, 2026
1.5000
1.6500
1.4400
1.5500
1.5500
652,710
Sep 4, 2026
1.4200
1.4900
1.3700
1.4800
1.4800
210,650
Sep 3, 2026
1.3900
1.4600
1.3300
1.4200
1.4200
248,690
Sep 2, 2026
1.4400
1.4500
1.3000
1.4300
1.4300
334,980
Sep 1, 2026
1.3900
1.4600
1.3200
1.4300
1.4300
428,900
Aug 31, 2026
1.4300
1.4300
1.3100
1.3700
1.3700
199,610
Aug 28, 2026
1.3400
1.5000
1.3000
1.3800
1.3800
347,910
Aug 27, 2026
1.3100
1.3400
1.3000
1.3200
1.3200
36,930
Aug 26, 2026
1.3400
1.3500
1.3000
1.3100
1.3100
92,070
Aug 25, 2026
1.3600
1.3900
1.3000
1.3500
1.3500
64,930
Aug 24, 2026
1.3800
1.3800
1.3200
1.3400
1.3400
58,830
Aug 21, 2026
1.3400
1.4000
1.3400
1.3800
1.3800
96,640
Aug 20, 2026
1.3800
1.4000
1.3700
1.4000
1.4000
96,130
Aug 19, 2026
1.3400
1.4100
1.3300
1.3700
1.3700
60,260
Aug 18, 2026
1.3800
1.4000
1.3600
1.3600
1.3600
37,210
Aug 17, 2026
1.4600
1.5000
1.4000
1.4500
1.4500
74,090
Aug 14, 2026
1.6000
1.6000
1.4700
1.4700
1.4700
102,220
Aug 13, 2026
1.5000
1.5500
1.4500
1.5500
1.5500
99,460
Aug 12, 2026
1.6000
1.6000
1.4800
1.4800
1.4800
76,150
Aug 11, 2026
1.6100
1.6400
1.5300
1.5900
1.5900
67,060
Aug 10, 2026
1.6800
1.7200
1.5000
1.6500
1.6500
241,600
Aug 7, 2026
1.6000
1.7300
1.5800
1.7200
1.7200
66,810
Aug 6, 2026
1.7700
1.8000
1.1900
1.6000
1.6000
333,740
Aug 5, 2026
1.7500
1.8300
1.7000
1.8000
1.8000
162,790
Aug 4, 2026
1.8500
1.8500
1.7400
1.8300
1.8300
220,350
Aug 3, 2026
1.8500
1.9500
1.8100
1.8700
1.8700
561,760
Jul 31, 2026
1.8400
1.9400
1.8300
1.8400
1.8400
90,090
Jul 30, 2026
1.8200
2.0500
1.8000
1.8900
1.8900
206,150
Jul 29, 2026
1.8400
1.8900
1.7400
1.8300
1.8300
43,150
Jul 28, 2026
1.8500
1.8500
1.7000
1.8300
1.8300
98,220
Jul 27, 2026
1.8500
1.9700
1.8100
1.9700
1.9700
100,240
Jul 24, 2026
1.9800
2.0500
1.7700
1.8900
1.8900
1,188,970
Jul 23, 2026
2.0000
2.0300
1.9300
1.9800
1.9800
33,980
Jul 22, 2026
2.1000
2.1000
1.9500
2.0300
2.0300
60,690
Jul 21, 2026
1.9600
2.1000
1.9500
2.1000
2.1000
61,790
Jul 20, 2026
1.9400
2.0000
1.9300
2.0000
2.0000
34,790
Jul 17, 2026
2.1000
2.1000
1.9000
2.0000
2.0000
87,230
Jul 16, 2026
2.0600
2.1000
2.0000
2.0700
2.0700
42,210
Jul 15, 2026
2.1000
2.1400
1.9600
2.1100
2.1100
115,560
Jul 14, 2026
2.1800
2.2800
2.1000
2.1000
2.1000
141,730
Jul 13, 2026
2.2000
2.3200
2.1100
2.3200
2.3200
151,150
Jul 10, 2026
2.6200
2.6500
2.1000
2.3200
2.3200
984,720
Jul 9, 2026
2.7800
2.8300
2.5600
2.8000
2.8000
3,067,130
Jul 8, 2026
2.6300
2.7900
2.4300
2.7600
2.7600
4,149,570
Jul 7, 2026
3.0000
3.3100
2.8200
3.0100
3.0100
49,670
Jul 6, 2026
3.1900
3.1900
3.0000
3.0200
3.0200
40,030
Jul 2, 2026
3.1000
3.3300
3.1000
3.1900
3.1900
39,630
Jul 1, 2026
3.3100
3.4500
3.1600
3.1900
3.1900
92,670
Jun 30, 2026
3.4000
3.5300
3.2100
3.4800
3.4800
127,140
Jun 29, 2026
3.8000
3.8600
3.0000
3.5900
3.5900
1,460,900
Jun 26, 2026
3.9800
4.0200
3.9400
3.9600
3.9600
33,470
Jun 25, 2026
4.2000
4.3500
3.9500
3.9500
3.9500
95,190
Jun 24, 2026
4.5000
4.5400
4.1200
4.1700
4.1700
33,400
Jun 23, 2026
4.3100
5.0000
4.3100
4.6200
4.6200
37,490
Jun 22, 2026
5.1300
5.1600
4.5000
4.5000
4.5000
58,920
Jun 18, 2026
5.4000
5.4600
5.1000
5.2000
5.2000
21,180
Jun 17, 2026
5.3500
5.8000
5.2500
5.5000
5.5000
36,830
Jun 16, 2026
5.4000
5.7500
5.4000
5.5000
5.5000
45,260
Jun 15, 2026
5.7000
5.9100
5.3100
5.5500
5.5500
98,060
Jun 12, 2026
7.2000
7.3900
5.1700
5.3600
5.3600
1,305,420
Jun 11, 2026
6.6400
7.3500
6.4300
7.0800
7.0800
38,910
Jun 10, 2026
6.6000
6.7100
6.2000
6.4000
6.4000
25,430
Jun 9, 2026
7.4800
7.5000
6.5000
6.8200
6.8200
27,590
Jun 8, 2026
7.2600
7.5700
6.5800
7.5700
7.5700
29,700
Jun 5, 2026
8.0800
8.1000
7.0500
7.2000
7.2000
42,010
Jun 4, 2026
8.3800
8.6900
7.3000
8.3900
8.3900
70,970
Jun 3, 2026
8.5700
9.6000
7.2500
8.6800
8.6800
68,480
Jun 2, 2026
9.8800
10.3000
8.1600
8.7500
8.7500
97,670
Jun 1, 2026
11.3000
11.6000
10.1000
10.4000
10.4000
106,270
May 29, 2026
15.3000
15.5000
12.4000
12.6000
12.6000
219,910
May 28, 2026
14.8000
18.9000
14.5000
15.6000
15.6000
524,500
May 27, 2026
14.9000
15.7000
12.9000
15.5000
15.5000
509,780
May 26, 2026
15.2000
17.3000
14.3000
16.2000
16.2000
6,994,470
May 22, 2026
6.5700
9.8600
6.3400
8.1700
8.1700
1,916,840
May 21, 2026
6.7100
7.8900
5.5000
7.3900
7.3900
2,174,970
May 20, 2026
5.2600
7.1300
3.8000
5.9700
5.9700
22,507,880
May 19, 2026
4.5300
4.5300
3.6100
3.7400
3.7400
47,110
May 18, 2026
5.3200
5.4700
4.5000
4.6100
4.6100
32,080
May 15, 2026
6.1400
6.1400
5.0100
5.3200
5.3200
28,920
May 14, 2026
6.4000
6.4000
5.7700
5.8400
5.8400
35,150
May 13, 2026
6.5000
6.5000
6.1200
6.2500
6.2500
19,100
May 12, 2026
6.7200
6.7600
6.3300
6.4300
6.4300
9,060
May 11, 2026
6.2000
7.4000
5.9700
6.7600
6.7600
46,520
May 8, 2026
6.1400
6.3000
5.9300
6.2700
6.2700
14,180
May 7, 2026
6.4000
6.4000
6.0600
6.1900
6.1900
19,060
May 6, 2026
6.8800
7.1000
6.4000
6.4100
6.4100
51,140
May 5, 2026
7.5000
7.5800
6.8000
6.8000
6.8000
35,140
May 4, 2026
7.4400
7.8000
7.3000
7.5000
7.5000
15,370
May 1, 2026
8.5000
8.5000
7.5100
7.9000
7.9000
51,000
Apr 30, 2026
6.3700
9.3000
6.2000
8.5000
8.5000
188,650
Apr 29, 2026
7.0000
7.9700
6.3400
6.3400
6.3400
128,070
Apr 28, 2026
10.0000
10.3000
8.6000
8.6000
8.6000
57,930
Apr 27, 2026
11.0000
11.1000
10.1000
10.2000
10.2000
16,250
Apr 24, 2026
12.5000
12.8000
10.6000
11.1000
11.1000
26,540
Apr 23, 2026
14.3000
14.3000
11.9000
12.0000
12.0000
52,240
Apr 22, 2026
14.7000
14.8000
14.1000
14.3000
14.3000
9,980
Apr 21, 2026
14.7000
14.9000
14.0000
14.6000
14.6000
18,330
Apr 20, 2026
18.0000
18.0000
14.0000
14.6000
14.6000
60,660
Apr 17, 2026
19.2000
19.2000
17.0000
18.4000
18.4000
18,230
Apr 16, 2026
19.2000
20.0000
19.0000
19.7000
19.7000
136,730
Apr 15, 2026
22.2000
22.2000
18.8000
19.3000
19.3000
21,860
Apr 14, 2026
25.6000
26.5000
21.5000
22.1000
22.1000
28,120
Apr 13, 2026
29.1000
29.6000
21.9000
26.3000
26.3000
10,900
Apr 10, 2026
31.8000
32.9000
26.6200
28.9000
28.9000
15,180
Apr 9, 2026
28.5000
30.0000
25.0000
29.9000
29.9000
11,940
Apr 8, 2026
30.0000
30.1000
28.5000
29.0000
29.0000
5,900
Apr 7, 2026
31.1000
31.8000
28.1000
29.8000
29.8000
9,800
Apr 6, 2026
36.0000
36.2000
30.1000
30.7000
30.7000
16,380
Apr 2, 2026
37.1000
37.7000
33.2500
36.6000
36.6000
6,160
Apr 1, 2026
37.6000
41.0000
32.1000
33.0000
33.0000
7,440
Mar 31, 2026
46.6000
56.3000
35.9000
37.5400
37.5400
30,590
Mar 30, 2026
46.2000
46.2000
42.8000
44.9000
44.9000
2,970
Mar 27, 2026
46.6000
48.6000
44.0100
46.2000
46.2000
3,510
Mar 26, 2026
48.5000
50.0000
46.6000
47.1000
47.1000
8,550
Mar 25, 2026
49.0000
51.3000
47.0000
48.9000
48.9000
6,230
Mar 24, 2026
46.4000
51.5000
46.2000
48.6000
48.6000
6,690
Mar 23, 2026
47.8000
48.7000
45.4000
46.4000
46.4000
2,760
Mar 20, 2026
49.8000
50.6000
46.4000
48.9000
48.9000
2,840
Mar 19, 2026
48.9000
50.0000
44.5000
49.8000
49.8000
7,330
Mar 18, 2026
52.3000
52.3000
48.0000
50.4000
50.4000
5,290
Mar 17, 2026
53.1000
54.8000
48.6000
52.3000
52.3000
7,370
Mar 16, 2026
61.5000
61.5000
46.7000
54.8000
54.8000
11,600
Mar 13, 2026
63.7000
67.5000
58.4000
61.9000
61.9000
6,710
Mar 12, 2026
62.1000
65.3800
54.1000
63.7000
63.7000
10,070
Mar 11, 2026
73.5000
74.5000
55.0000
62.4000
62.4000
12,260
Mar 10, 2026
72.6000
75.0000
63.0000
75.0000
75.0000
9,780
Mar 9, 2026
70.3000
81.0000
67.5000
74.2000
74.2000
12,220
Mar 6, 2026
64.1000
73.6000
63.0000
68.1000
68.1000
16,090
Mar 5, 2026
54.0000
69.4000
53.0000
57.5000
57.5000
11,970
Mar 4, 2026
47.7000
64.9000
45.6000
63.0000
63.0000
12,970
Mar 3, 2026
42.4000
48.7000
40.6000
48.7000
48.7000
5,030
Mar 2, 2026
42.2000
43.4000
40.9000
42.7000
42.7000
2,160
Feb 27, 2026
44.8000
47.2600
42.3000
43.7000
43.7000
3,180
Feb 26, 2026
45.4000
46.4500
42.8000
45.7000
45.7000
2,950
Feb 25, 2026
43.8000
48.0000
43.8000
45.9000
45.9000
4,510
Feb 24, 2026
47.5000
47.5000
40.5000
44.7000
44.7000
2,010
Feb 23, 2026
51.1000
51.1000
41.2000
45.5000
45.5000
10,030
Feb 20, 2026
51.3000
53.7000
51.1000
51.1000
51.1000
1,700
Feb 19, 2026
53.0000
55.6000
51.2000
52.3000
52.3000
4,030
Feb 18, 2026
54.1000
59.2500
52.5000
52.5000
52.5000
5,710
Feb 17, 2026
60.9000
61.3000
52.0000
59.0000
59.0000
6,780
Feb 13, 2026
62.7000
63.9000
59.2000
61.3000
61.3000
4,820
Feb 12, 2026
54.9000
68.2400
54.1000
64.0000
64.0000
13,260
Feb 11, 2026
67.4000
68.5000
52.0000
56.3000
56.3000
19,980
Feb 10, 2026
45.6000
67.2000
45.4000
65.4000
65.4000
44,010
Feb 9, 2026
38.0000
49.4000
34.9000
45.3000
45.3000
15,760
Feb 6, 2026
47.1000
47.7000
39.3000
39.3000
39.3000
6,220
Feb 5, 2026
50.3000
51.0000
45.4100
45.6000
45.6000
8,800
Feb 4, 2026
55.8000
56.2000
49.9000
52.9000
52.9000
9,780
Feb 3, 2026
63.8000
63.8000
56.0000
57.1000
57.1000
9,820
Feb 2, 2026
57.3000
66.7700
57.3000
62.3000
62.3000
14,510
Jan 30, 2026
69.7000
73.0000
56.2000
57.2000
57.2000
21,400
Jan 29, 2026
59.4000
85.0000
59.4000
70.5000
70.5000
107,520
Jan 28, 2026
65.4000
67.9000
52.5000
65.8000
65.8000
110,110
Jan 27, 2026
58.9000
79.5000
57.4000
69.5000
69.5000
3,773,820
Jan 26, 2026
39.5000
43.8300
38.9000
41.0000
41.0000
1,695,430
Jan 23, 2026
36.4000
55.0000
35.0000
40.1000
40.1000
62,920
Jan 22, 2026
31.7000
38.2000
29.2000
35.7000
35.7000
13,710
Jan 21, 2026
28.6000
32.0000
27.8900
30.6000
30.6000
6,150
Jan 20, 2026
25.0000
29.6100
25.0000
27.5000
27.5000
5,670
Jan 16, 2026
26.1000
26.8000
25.6000
26.8000
26.8000
2,010
Jan 15, 2026
26.6000
26.6000
25.0000
26.1000
26.1000
3,480
Jan 14, 2026
22.8000
27.0000
22.8000
26.4000
26.4000
8,290
Jan 13, 2026
22.5500
22.8100
21.5000
22.7000
22.7000
1,930
Jan 12, 2026
22.9000
23.0000
22.0000
22.5000
22.5000
4,210
Jan 9, 2026
21.8000
22.8000
20.7000
22.8000
22.8000
6,090
Jan 8, 2026
22.1000
22.4000
21.0000
22.4000
22.4000
3,120
Jan 7, 2026
22.1000
22.2000
21.5700
21.6000
21.6000
2,900
Jan 6, 2026
21.8000
22.2000
20.6600
22.2000
22.2000
4,910
Jan 5, 2026
21.5000
22.8000
21.5000
22.6000
22.6000
3,050
Jan 2, 2026
19.0000
21.4000
18.7000
21.4000
21.4000
3,440
Dec 31, 2025
1.8600
1.9350
1.8100
1.8700
1.8700
37,900
Dec 30, 2025
2.0000
2.0700
1.8600
1.8600
1.8600
59,500
Dec 29, 2025
2.0500
2.1250
1.9010
2.0000
2.0000
95,900
Dec 26, 2025
1.9800
2.1600
1.9200
1.9300
1.9300
46,500
Dec 24, 2025
2.0400
2.0900
1.9600
2.0000
2.0000
30,200
Dec 23, 2025
2.2000
2.3500
2.0200
2.0700
2.0700
61,100
Dec 22, 2025
2.1200
2.2800
2.0500
2.1900
2.1900
51,300
Dec 19, 2025
1.8600
2.2300
1.8600
2.1300
2.1300
93,200
Dec 18, 2025
1.7200
1.9100
1.7000
1.8800
1.8800
70,200
Dec 17, 2025
1.5800
1.7490
1.5600
1.7100
1.7100
71,900
Dec 16, 2025
1.6600
1.7830
1.5000
1.5500
1.5500
92,400
Dec 15, 2025
2.2700
2.2700
1.5900
1.7300
1.7300
134,700
Dec 12, 2025
2.4700
2.5350
2.2200
2.2800
2.2800
140,700
Dec 11, 2025
2.6000
2.8500
2.4500
2.4500
2.4500
108,700
Dec 10, 2025
2.4000
2.8400
2.4000
2.7500
2.7500
122,600
Dec 9, 2025
3.1600
3.2500
2.3100
2.4400
2.4400
260,200
Dec 8, 2025
3.1000
3.9680
2.9200
3.2600
3.2600
804,500
Dec 5, 2025
4.8000
6.0300
4.8000
5.1700
5.1700
175,000
Dec 4, 2025
4.4700
4.8100
4.4700
4.7700
4.7700
26,900
Dec 3, 2025
4.5300
4.7000
4.4200
4.5100
4.5100
48,800
Dec 2, 2025
4.4000
4.9100
4.2400
4.7000
4.7000
112,800
Dec 1, 2025
4.3300
4.3300
4.1420
4.2300
4.2300
68,500
Nov 28, 2025
4.6300
4.6380
4.1000
4.3600
4.3600
55,900
Nov 26, 2025
5.2000
5.4700
4.6620
4.7000
4.7000
102,200
Nov 25, 2025
1:19
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
5.4900
5.9500
4.8900
5.7800
5.7800
123,400
Nov 24, 2025
5.1870
5.5290
4.9590
5.4910
5.4910
58,421
Nov 21, 2025
5.5100
5.5100
4.6550
4.8450
4.8450
53,753
Nov 20, 2025
5.1870
5.6050
5.1300
5.2250
5.2250
39,995
Nov 19, 2025
5.3200
5.5100
4.7880
5.0920
5.0920
60,300
Nov 18, 2025
6.0040
6.0040
5.3200
5.3770
5.3770
43,500
Nov 17, 2025
6.6880
6.6880
5.8710
6.0040
6.0040
67,900
Nov 14, 2025
6.6120
7.1440
6.5930
7.1440
7.1440
83,232
Nov 13, 2025
7.3530
7.3530
6.5740
6.6500
6.6500
61,516
Nov 12, 2025
7.5050
7.9420
7.0300
7.1440
7.1440
66,942
Nov 11, 2025
7.4480
7.9230
7.2200
7.2960
7.2960
65,668
Nov 10, 2025
7.7520
8.1320
7.4290
7.4290
7.4290
40,789
Nov 7, 2025
7.4100
7.7330
7.3150
7.6570
7.6570
37,284
Nov 6, 2025
7.9800
7.9800
7.3150
7.4100
7.4100
43,368
Nov 5, 2025
7.7520
7.9420
7.4100
7.8660
7.8660
75,305
Nov 4, 2025
8.8730
8.8730
7.3150
7.7140
7.7140
1,078,300
Nov 3, 2025
9.3860
9.5950
8.9300
9.2720
9.2720
15,868
Oct 31, 2025
10.4500
10.5640
9.3860
9.3860
9.3860
13,237
