Highlander Silver Stock Price History
NYSE: HSLVBasic MaterialsSilverUSD
5.10+0.36 (+7.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HSLV price history at a glance
The price history for Highlander Silver (HSLV) on this page begins on March 9, 2026, when the stock closed at $6.18; it most recently closed at $5.10 on October 5, 2026. The highest price in this record is $6.97, reached on March 9, 2026; the latest close is 26.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $6.97
- Date of high
- Mar 9, 2026
- Low since 2026
- $3.88
- Date of low
- Jul 13, 2026
- 52-week high
- $6.97
- 52-week low
- $3.88
- Last close
- $5.10
HSLV returns
1 week
-2.86%
1 month
-14.86%
3 months
+6.92%
6 months
-18.92%
HSLV price return, excluding dividends.
HSLV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.90 | 5.17 | 4.83 | 5.10 | +7.59% | |
| 4.79 | 4.92 | 4.69 | 4.74 | -1.25% | |
| 5.04 | 5.01 | 4.77 | 4.80 | -7.34% | |
| 5.31 | 5.40 | 5.11 | 5.18 | -1.33% | |
| 5.23 | 5.30 | 5.16 | 5.25 | 0.00% | |
| 5.37 | 5.37 | 5.06 | 5.25 | +0.57% | |
| 5.22 | 5.44 | 5.17 | 5.22 | 0.00% | |
| 5.44 | 5.44 | 5.22 | 5.22 | -2.79% | |
| 5.20 | 5.37 | 5.12 | 5.37 | +4.88% | |
| 5.10 | 5.19 | 4.98 | 5.12 | -4.12% | |
| 5.29 | 5.45 | 5.23 | 5.34 | +1.33% | |
| 5.37 | 5.43 | 5.18 | 5.27 | -3.30% | |
| 5.67 | 5.75 | 5.36 | 5.45 | -6.52% | |
| 5.67 | 5.85 | 5.63 | 5.83 | +2.28% | |
| 5.55 | 5.70 | 5.47 | 5.70 | +3.64% | |
| 5.45 | 5.57 | 5.31 | 5.50 | +1.48% | |
| 5.33 | 5.52 | 5.32 | 5.42 | +5.65% | |
| 5.60 | 5.60 | 5.07 | 5.13 | -4.29% | |
| 5.45 | 5.49 | 5.15 | 5.36 | -1.65% | |
| 5.33 | 5.49 | 5.22 | 5.45 | -0.91% | |
| 5.92 | 5.92 | 5.48 | 5.50 | -3.68% | |
| 5.73 | 5.89 | 5.66 | 5.71 | -4.67% | |
| 5.93 | 6.10 | 5.87 | 5.99 | +2.39% | |
| 5.76 | 5.97 | 5.76 | 5.85 | +1.56% | |
| 5.73 | 5.83 | 5.66 | 5.76 | -2.70% | |
| 5.84 | 5.95 | 5.50 | 5.92 | +5.15% | |
| 5.34 | 5.70 | 5.33 | 5.63 | +8.27% | |
| 5.31 | 5.43 | 5.19 | 5.20 | -5.80% | |
| 5.49 | 5.59 | 5.38 | 5.52 | +0.91% | |
| 5.77 | 5.90 | 5.41 | 5.47 | -4.54% | |
| 5.54 | 5.76 | 5.54 | 5.73 | +2.87% | |
| 5.43 | 5.62 | 5.36 | 5.57 | +0.18% | |
| 5.30 | 5.57 | 5.21 | 5.56 | +4.51% | |
| 5.33 | 5.45 | 5.30 | 5.32 | -0.19% | |
| 5.46 | 5.51 | 5.17 | 5.33 | +0.57% | |
| 5.32 | 5.49 | 5.26 | 5.30 | -1.85% | |
| 5.34 | 5.50 | 5.29 | 5.40 | +5.88% | |
| 5.14 | 5.26 | 5.05 | 5.10 | -3.04% | |
| 5.24 | 5.43 | 5.17 | 5.26 | +0.96% | |
| 5.21 | 5.42 | 5.16 | 5.21 | +0.77% | |
| 5.23 | 5.44 | 5.07 | 5.17 | -2.27% | |
| 5.52 | 5.55 | 5.29 | 5.29 | -0.94% | |
| 5.30 | 5.38 | 5.24 | 5.34 | -0.56% | |
| 5.27 | 5.38 | 5.12 | 5.37 | +3.27% | |
| 5.16 | 5.31 | 5.11 | 5.20 | +6.34% | |
| 4.76 | 4.98 | 4.76 | 4.89 | +0.62% | |
| 4.86 | 4.91 | 4.74 | 4.86 | +5.88% | |
| 4.48 | 4.67 | 4.46 | 4.59 | +5.76% | |
| 4.25 | 4.40 | 4.11 | 4.34 | +1.64% | |
| 4.39 | 4.40 | 4.20 | 4.27 | -2.73% | |
| 4.30 | 4.43 | 4.21 | 4.39 | +5.02% | |
| 4.30 | 4.39 | 4.07 | 4.18 | -2.79% | |
| 4.37 | 4.37 | 4.20 | 4.30 | -3.80% | |
| 4.54 | 4.54 | 4.31 | 4.47 | +1.59% | |
| 4.34 | 4.53 | 4.32 | 4.40 | +1.85% | |
| 4.58 | 4.58 | 4.27 | 4.32 | -8.09% | |
| 4.54 | 4.85 | 4.54 | 4.70 | +6.33% | |
| 4.16 | 4.44 | 4.15 | 4.42 | +9.14% | |
| 4.07 | 4.14 | 3.99 | 4.05 | -1.46% | |
| 4.08 | 4.21 | 3.88 | 4.11 | +0.24% | |
| 4.36 | 4.36 | 4.08 | 4.10 | -7.87% | |
| 4.59 | 4.62 | 4.37 | 4.45 | -3.05% | |
| 4.78 | 4.78 | 4.56 | 4.59 | +2.91% | |
| 4.66 | 4.69 | 4.42 | 4.46 | -6.50% | |
| 4.82 | 4.90 | 4.74 | 4.77 | -1.65% | |
| 4.67 | 4.88 | 4.66 | 4.85 | +5.21% | |
| 4.55 | 4.68 | 4.42 | 4.61 | -2.74% | |
| 5.07 | 5.07 | 4.66 | 4.74 | -7.42% | |
| 5.20 | 5.25 | 5.00 | 5.12 | +2.40% | |
| 4.91 | 5.07 | 4.84 | 5.00 | +7.53% | |
| 4.62 | 4.88 | 4.55 | 4.65 | -0.21% | |
| 4.70 | 4.83 | 4.66 | 4.66 | -2.31% | |
| 4.65 | 4.77 | 4.54 | 4.77 | +1.49% | |
| 4.41 | 4.79 | 4.39 | 4.70 | +6.33% | |
| 4.41 | 4.50 | 4.29 | 4.42 | +4.49% | |
| 4.17 | 4.35 | 4.08 | 4.23 | -4.94% | |
| 4.65 | 4.65 | 4.44 | 4.45 | -8.06% | |
| 4.67 | 4.87 | 4.67 | 4.84 | +0.21% | |
| 4.89 | 4.99 | 4.72 | 4.83 | -0.82% | |
| 5.09 | 5.20 | 4.85 | 4.87 | -4.70% | |
| 5.16 | 5.16 | 4.93 | 5.11 | +0.59% | |
| 4.96 | 5.30 | 4.96 | 5.08 | +8.09% | |
| 4.58 | 4.81 | 4.52 | 4.70 | +4.21% | |
| 4.18 | 4.56 | 4.15 | 4.51 | +9.47% | |
| 4.25 | 4.33 | 4.12 | 4.12 | -5.07% | |
| 4.62 | 4.62 | 4.21 | 4.34 | -5.24% | |
| 4.71 | 4.72 | 4.47 | 4.58 | 0.00% | |
| 4.84 | 4.91 | 4.51 | 4.58 | -9.13% | |
| 4.97 | 5.15 | 4.93 | 5.04 | +2.44% | |
| 5.09 | 5.13 | 4.78 | 4.92 | -5.38% | |
| 5.25 | 5.28 | 5.10 | 5.20 | 0.00% | |
| 5.47 | 5.47 | 5.00 | 5.20 | -5.45% | |
| 5.53 | 5.65 | 5.48 | 5.50 | -0.54% | |
| 5.42 | 5.67 | 5.30 | 5.53 | +1.28% | |
| 5.60 | 5.62 | 5.45 | 5.46 | -4.88% | |
| 5.26 | 5.82 | 5.26 | 5.74 | +11.24% | |
| 5.21 | 5.30 | 5.10 | 5.16 | -2.09% | |
| 5.42 | 5.45 | 5.11 | 5.27 | -6.06% | |
| 5.27 | 5.66 | 5.27 | 5.61 | +7.06% | |
| 5.25 | 5.44 | 5.08 | 5.24 | -0.95% | |
| 5.53 | 5.80 | 5.29 | 5.29 | -4.34% | |
| 5.76 | 5.90 | 5.53 | 5.53 | -9.34% | |
| 6.32 | 6.32 | 6.03 | 6.10 | -5.72% | |
| 6.51 | 6.70 | 6.18 | 6.47 | +1.41% | |
| 6.08 | 6.38 | 5.93 | 6.38 | +3.91% | |
| 5.99 | 6.45 | 5.99 | 6.14 | +3.19% | |
| 6.05 | 6.21 | 5.92 | 5.95 | -0.67% | |
| 6.32 | 6.38 | 5.96 | 5.99 | -1.64% | |
| 5.81 | 6.13 | 5.76 | 6.09 | +12.15% | |
| 5.62 | 5.76 | 5.42 | 5.43 | -1.63% | |
| 5.78 | 5.78 | 5.49 | 5.52 | -5.64% | |
| 5.75 | 6.13 | 5.70 | 5.85 | -0.85% | |
| 5.75 | 5.99 | 5.70 | 5.90 | +4.61% | |
| 5.87 | 5.87 | 5.61 | 5.64 | -3.92% | |
| 6.07 | 6.07 | 5.72 | 5.87 | -5.17% | |
| 6.37 | 6.41 | 6.11 | 6.19 | -2.21% | |
| 6.43 | 6.47 | 6.29 | 6.33 | -1.71% | |
| 6.53 | 6.59 | 6.17 | 6.44 | -1.83% | |
| 6.31 | 6.62 | 6.17 | 6.56 | +5.13% | |
| 6.49 | 6.51 | 6.17 | 6.24 | -4.44% | |
| 6.45 | 6.77 | 6.30 | 6.53 | +0.93% | |
| 6.51 | 6.69 | 6.39 | 6.47 | +0.78% | |
| 6.55 | 6.55 | 6.20 | 6.42 | -0.16% | |
| 6.49 | 6.49 | 6.32 | 6.43 | -1.23% | |
| 6.51 | 6.69 | 6.45 | 6.51 | +1.56% | |
| 6.22 | 6.52 | 6.09 | 6.41 | +1.91% | |
| 6.56 | 6.56 | 6.23 | 6.29 | -3.53% | |
| 6.13 | 6.70 | 6.13 | 6.52 | +4.82% | |
| 6.49 | 6.49 | 6.03 | 6.22 | +4.01% | |
| 5.86 | 5.98 | 5.62 | 5.98 | +1.70% | |
| 5.88 | 6.06 | 5.75 | 5.88 | -1.01% | |
| 5.67 | 6.19 | 5.41 | 5.94 | 0.00% | |
| 6.00 | 6.14 | 5.74 | 5.94 | +1.02% | |
| 5.29 | 5.88 | 5.26 | 5.88 | +13.29% | |
| 5.48 | 5.51 | 5.10 | 5.19 | -2.99% | |
| 5.25 | 5.52 | 5.14 | 5.35 | +5.11% | |
| 5.30 | 5.38 | 5.02 | 5.09 | -8.29% | |
| 5.78 | 6.00 | 5.51 | 5.55 | +3.16% | |
| 5.32 | 5.50 | 5.13 | 5.38 | +1.89% | |
| 4.73 | 5.47 | 4.73 | 5.28 | +7.54% | |
| 5.17 | 5.18 | 4.72 | 4.91 | -3.35% | |
| 5.01 | 5.18 | 4.77 | 5.08 | -7.47% | |
| 6.07 | 6.07 | 5.28 | 5.49 | -10.59% | |
| 6.03 | 6.52 | 6.03 | 6.14 | +1.82% | |
| 5.87 | 6.27 | 5.80 | 6.03 | -2.43% | |
| 6.10 | 6.74 | 6.01 | 6.18 | -2.37% | |
| 6.62 | 6.62 | 6.30 | 6.33 | -4.67% | |
| 6.84 | 6.97 | 6.56 | 6.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HSLV chart for longer ranges.