Tessera Defense and Homeland Security Inc.

Name: HLSQ historical stock prices
Creator: Quiver Quantitative

HLSQ Real Time Price USD

N/A

...

Trade HLSQ

...

Overview

Historical Prices

Financials

Forecast

Insiders

Institutions

Compensation

Government

Ownership

News

Income

Balance Sheet

Cash Flow

Revenue Breakdown

Congress Trading

Recent trades of HLSQ by members of U.S. Congress

No Congress Trading data for this ticker

Congress Trading Dashboard

HLSQ Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price

Purchase

Sale

Name	Type	Shares	Price	Shares Held	Date	Reported

HLSQ Stock Institutional Owners

Investor	Shares	Change in Shares	Market Value	Date	Reported

HLSQ Derivatives Institutional Owners

Investor	Type	Shares	Change in Shares	Market Value	Date	Reported

Whale Activity

Recently reported changes in HLSQ holdings by institutional investors

No Whale Activity for this ticker

Institutional Holdings Dashboard

Insider Trading

Quarterly net insider trading by HLSQ's directors and management

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

View Strategy Copytrade Strategy

About

Backtest Start Date

CAGR (Total)

Return (30d)

Return (1Y)

View Strategy Copytrade Strategy

Start Market

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

Alpha

Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha
Annual Standard Deviation

Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation
Annual Volatility

A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility
Average Win

The average return (%) for trades that resulted in a positive return.
Average Loss

The average return (%) for trades that resulted in a negative return.
Beta

A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta
CAGR

CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR
Information Ratio

A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio
Max Drawdown

the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown
Sharpe Ratio

The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio
Total Trades

The total number of trades made by this strategy.
Treynor Ratio

Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio
Win Rate

The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing

Corporate Lobbying

Government lobbying spending instances

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard

Revolving Door

Former government officials who have lobbied for HLSQ

No former government officials on record as having lobbied for HLSQ

Revolving Door Dashboard

Corporate Lobbying

HLSQ Estimated quarterly lobbying spending

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard

Revenue Breakdown

HLSQ Revenue by Segment or Geography

By Segment

By Geography

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard

HLSQ Income Statement

HLSQ Balance Sheet

HLSQ Cash Flow

U.S. Patents

New HLSQ patent grants

No new patents for this ticker

U.S. Patents Dashboard

Government Contracts

Federal grants, loans, and purchases

No Government Contracts for this ticker

Government Contracts Dashboard

Government Contracts

Estimated quarterly amount awarded to HLSQ from public contracts

No recent Government Contracts for this ticker

Government Contracts Dashboard

HLSQ News

Recent insights relating to HLSQ

CNBC Recommendations

Recent picks made for HLSQ stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in HLSQ

HLSQ Analyst Ratings

HLSQ Stock Forecasts

...

... Highest Price Target
... Median Price Target
... Lowest Price Target

HLSQ Analyst Forecasts

Analyst	Firm	Current	Previous	Date

Frequently Asked Questions

Is $HLSQ stock a Buy, Sell, or Hold?
What is the price target for $HLSQ stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

HLSQ Top Shareholders

Shareholder	Shares Held

HLSQ Options Owners

Shareholder	Security	Underlying Shares

Frequently Asked Questions

Who owns $HLSQ stock?
Who owns the most shares of $HLSQ stock?
What funds own $HLSQ stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

HLSQ Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.

Score Breakdown

Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

About HLSQ

Tessera Defense and Homeland Security Inc develops and acquires technologies that identify, track, and counter physical threats across defense, security, critical infrastructure, and first-response markets - building a portfolio around the growing need for earlier, more accurate threat detection as UAVs and other autonomous systems reshape the operating environment. The Company's portfolio includes Zorronet, an AI-powered autonomous command-and-control platform, and DFSL, a developer of LADAR-based counter-UAS and perimeter security systems.

Address Dover, DE
Market Cap 1.3 million
Employees 20
Industrial Classification Biological Products, (No Diagnostic Substances)

Tessera Defense and Homeland Security Inc. (HLSQ) Historical Stock Prices

Tessera Defense and Homeland Security Inc. (HLSQ) closed at $0.4751 on September 28, 2026. Over the past year its adjusted close ranged from $0.1310 to $7.50. Daily prices go back to October 29, 2019, 1,734 trading days in all.

1 month+243.28%
3 months+32.34%
Year to date-74.59%
1 year-9.16%
3 years+34.97%
5 years-84.67%
Max-95.32%

From To

See every congressional and insider trade on the HLSQ price chart

Quiver Premium charts HLSQ's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API

Date	Open	High	Low	Close	Adj. Close	Volume
Sep 28, 2026	0.5100	0.5100	0.4400	0.4751	0.4751	540,034
Sep 25, 2026	0.5249	0.5600	0.5001	0.5280	0.5280	673,744
Sep 24, 2026	0.5600	0.5840	0.4901	0.5280	0.5280	2,083,454
Sep 23, 2026	0.6211	0.6248	0.5500	0.5500	0.5500	2,930,855
Sep 22, 2026	0.7400	0.7603	0.6300	0.6680	0.6680	1,053,551
Sep 21, 2026	0.7000	0.7700	0.6800	0.7215	0.7215	429,314
Sep 18, 2026	0.6943	0.7490	0.6400	0.7060	0.7060	476,094
Sep 17, 2026	0.7345	0.8471	0.6620	0.6810	0.6810	1,702,319
Sep 16, 2026	0.9738	0.9799	0.7100	0.7200	0.7200	973,055
Sep 15, 2026	1.05	1.13	0.9186	0.9671	0.9671	597,052
Sep 14, 2026	1.27	1.32	1.06	1.07	1.07	575,377
Sep 11, 2026Ticker changed from PHGE	1.74	1.75	0.9800	1.27	1.27	2,895,624
Sep 10, 2026	1.66	2.16	1.65	1.85	1.85	3,397,103
Sep 9, 2026	1.60	1.72	1.50	1.62	1.62	745,647
Sep 8, 2026	0.1500	0.1650	0.1443	0.1550	0.1550	6,527,144
Sep 4, 2026	0.1417	0.1486	0.1371	0.1477	0.1477	2,106,468
Sep 3, 2026	0.1390	0.1455	0.1330	0.1421	0.1421	2,495,868
Sep 2, 2026	0.1435	0.1450	0.1300	0.1425	0.1425	3,359,027
Sep 1, 2026	0.1394	0.1460	0.1316	0.1430	0.1430	4,289,047
Aug 31, 2026	0.1430	0.1430	0.1310	0.1371	0.1371	1,997,411
Aug 28, 2026	0.1340	0.1495	0.1301	0.1384	0.1384	3,479,094
Aug 27, 2026	0.1310	0.1340	0.1300	0.1322	0.1322	369,341
Aug 26, 2026	0.1336	0.1345	0.1303	0.1310	0.1310	920,674
Aug 25, 2026	0.1357	0.1388	0.1300	0.1350	0.1350	649,307
Aug 24, 2026	0.1379	0.1379	0.1316	0.1341	0.1341	588,250
Aug 21, 2026	0.1340	0.1400	0.1340	0.1375	0.1375	966,356
Aug 20, 2026	0.1382	0.1400	0.1370	0.1397	0.1397	961,251
Aug 19, 2026	0.1340	0.1409	0.1325	0.1367	0.1367	602,586
Aug 18, 2026	0.1379	0.1400	0.1356	0.1360	0.1360	372,123
Aug 17, 2026	0.1460	0.1500	0.1400	0.1445	0.1445	740,882
Aug 14, 2026	0.1595	0.1595	0.1470	0.1470	0.1470	1,022,169
Aug 13, 2026	0.1497	0.1550	0.1451	0.1549	0.1549	994,600
Aug 12, 2026	0.1600	0.1600	0.1475	0.1483	0.1483	761,541
Aug 11, 2026	0.1608	0.1639	0.1530	0.1588	0.1588	670,590
Aug 10, 2026	0.1678	0.1720	0.1500	0.1650	0.1650	2,415,977
Aug 7, 2026	0.1597	0.1730	0.1575	0.1718	0.1718	668,142
Aug 6, 2026	0.1772	0.1799	0.1192	0.1598	0.1598	3,337,413
Aug 5, 2026	0.1754	0.1833	0.1701	0.1800	0.1800	1,627,894
Aug 4, 2026	0.1847	0.1849	0.1735	0.1829	0.1829	2,203,529
Aug 3, 2026	0.1852	0.1950	0.1810	0.1868	0.1868	5,617,632
Jul 31, 2026	0.1840	0.1944	0.1832	0.1842	0.1842	900,942
Jul 30, 2026	0.1820	0.2053	0.1801	0.1888	0.1888	2,061,481
Jul 29, 2026	0.1842	0.1890	0.1740	0.1830	0.1830	432,389
Jul 28, 2026	0.1850	0.1850	0.1695	0.1834	0.1834	988,388
Jul 27, 2026	0.1847	0.1974	0.1808	0.1974	0.1974	1,002,371
Jul 24, 2026	0.1980	0.2050	0.1770	0.1890	0.1890	11,889,718
Jul 23, 2026	0.2000	0.2025	0.1931	0.1983	0.1983	339,791
Jul 22, 2026	0.2100	0.2100	0.1950	0.2028	0.2028	606,854
Jul 21, 2026	0.1961	0.2100	0.1945	0.2100	0.2100	617,886
Jul 20, 2026	0.1940	0.2000	0.1927	0.2000	0.2000	347,874
Jul 17, 2026	0.2100	0.2100	0.1900	0.2000	0.2000	872,259
Jul 16, 2026	0.2059	0.2098	0.2000	0.2070	0.2070	422,115
Jul 15, 2026	0.2100	0.2137	0.1960	0.2105	0.2105	1,155,609
Jul 14, 2026	0.2183	0.2280	0.2100	0.2100	0.2100	1,417,287
Jul 13, 2026	0.2200	0.2320	0.2105	0.2320	0.2320	1,511,497
Jul 10, 2026	0.2620	0.2645	0.2104	0.2320	0.2320	9,847,237
Jul 9, 2026	0.2780	0.2825	0.2558	0.2800	0.2800	30,671,263
Jul 8, 2026	0.2627	0.2787	0.2431	0.2758	0.2758	41,495,713
Jul 7, 2026	0.3000	0.3311	0.2815	0.3010	0.3010	496,703
Jul 6, 2026	0.3192	0.3192	0.3000	0.3020	0.3020	400,310
Jul 2, 2026	0.3097	0.3330	0.3097	0.3190	0.3190	396,257
Jul 1, 2026	0.3310	0.3449	0.3157	0.3193	0.3193	926,673
Jun 30, 2026	0.3396	0.3525	0.3210	0.3478	0.3478	1,271,449
Jun 29, 2026	0.3800	0.3855	0.3000	0.3590	0.3590	14,609,031
Jun 26, 2026	0.3982	0.4022	0.3941	0.3956	0.3956	334,678
Jun 25, 2026	0.4200	0.4350	0.3950	0.3950	0.3950	951,943
Jun 24, 2026	0.4500	0.4545	0.4118	0.4165	0.4165	334,033
Jun 23, 2026	0.4310	0.5000	0.4310	0.4616	0.4616	374,853
Jun 22, 2026	0.5125	0.5160	0.4500	0.4500	0.4500	589,172
Jun 18, 2026	0.5400	0.5460	0.5100	0.5199	0.5199	211,772
Jun 17, 2026	0.5349	0.5800	0.5254	0.5500	0.5500	368,346
Jun 16, 2026	0.5404	0.5749	0.5401	0.5500	0.5500	452,559
Jun 15, 2026	0.5701	0.5907	0.5308	0.5549	0.5549	1,008,538
Jun 12, 2026	0.7200	0.7385	0.5165	0.5362	0.5362	13,054,173
Jun 11, 2026	0.6636	0.7354	0.6430	0.7078	0.7078	389,084
Jun 10, 2026	0.6600	0.6710	0.6200	0.6398	0.6398	254,313
Jun 9, 2026	0.7478	0.7500	0.6501	0.6815	0.6815	275,900
Jun 8, 2026	0.7262	0.7573	0.6582	0.7573	0.7573	296,984
Jun 5, 2026	0.8084	0.8100	0.7050	0.7200	0.7200	420,073
Jun 4, 2026	0.8378	0.8689	0.7301	0.8386	0.8386	709,721
Jun 3, 2026	0.8568	0.9595	0.7253	0.8682	0.8682	684,811
Jun 2, 2026	0.9880	1.03	0.8160	0.8754	0.8754	976,692
Jun 1, 2026	1.13	1.16	1.01	1.04	1.04	1,062,704
May 29, 2026	1.53	1.55	1.24	1.26	1.26	2,199,087
May 28, 2026	1.48	1.89	1.45	1.56	1.56	5,244,995
May 27, 2026	1.49	1.57	1.29	1.55	1.55	5,097,769
May 26, 2026	1.52	1.73	1.43	1.62	1.62	69,944,660
May 22, 2026	0.6571	0.9861	0.6336	0.8165	0.8165	19,168,361
May 21, 2026	0.6713	0.7887	0.5500	0.7389	0.7389	21,749,662
May 20, 2026	0.5261	0.7130	0.3800	0.5969	0.5969	225,078,838
May 19, 2026	0.4530	0.4530	0.3608	0.3740	0.3740	471,137
May 18, 2026	0.5315	0.5471	0.4500	0.4606	0.4606	320,808
May 15, 2026	0.6141	0.6141	0.5006	0.5315	0.5315	289,237
May 14, 2026	0.6400	0.6400	0.5772	0.5842	0.5842	351,510
May 13, 2026	0.6503	0.6503	0.6118	0.6250	0.6250	191,168
May 12, 2026	0.6717	0.6760	0.6326	0.6430	0.6430	90,581
May 11, 2026	0.6200	0.7399	0.5975	0.6760	0.6760	465,154
May 8, 2026	0.6139	0.6300	0.5929	0.6270	0.6270	141,788
May 7, 2026	0.6400	0.6400	0.6064	0.6191	0.6191	190,642
May 6, 2026	0.6882	0.7100	0.6400	0.6412	0.6412	511,393
May 5, 2026	0.7500	0.7579	0.6800	0.6800	0.6800	351,354
May 4, 2026	0.7440	0.7800	0.7301	0.7500	0.7500	153,670
May 1, 2026	0.8500	0.8500	0.7505	0.7896	0.7896	509,968
Apr 30, 2026	0.6366	0.9300	0.6200	0.8500	0.8500	1,886,499
Apr 29, 2026	0.7000	0.7970	0.6340	0.6340	0.6340	1,280,662
Apr 28, 2026	1.00	1.03	0.8600	0.8600	0.8600	579,347
Apr 27, 2026	1.10	1.11	1.01	1.02	1.02	162,493
Apr 24, 2026	1.25	1.28	1.06	1.11	1.11	265,445
Apr 23, 2026	1.43	1.43	1.19	1.20	1.20	522,435
Apr 22, 2026	1.47	1.48	1.41	1.43	1.43	99,762
Apr 21, 2026	1.47	1.49	1.40	1.46	1.46	183,291
Apr 20, 2026	1.80	1.80	1.40	1.46	1.46	606,607
Apr 17, 2026	1.92	1.92	1.70	1.84	1.84	182,328
Apr 16, 2026	1.92	2.00	1.90	1.97	1.97	1,367,319
Apr 15, 2026	2.22	2.22	1.88	1.93	1.93	218,895
Apr 14, 2026	2.56	2.65	2.15	2.21	2.21	281,325
Apr 13, 2026	2.91	2.96	2.19	2.63	2.63	109,033
Apr 10, 2026	3.18	3.29	2.66	2.89	2.89	151,834
Apr 9, 2026	2.85	3.00	2.50	2.99	2.99	119,428
Apr 8, 2026	3.00	3.01	2.85	2.90	2.90	59,213
Apr 7, 2026	3.11	3.18	2.81	2.98	2.98	97,956
Apr 6, 2026	3.60	3.62	3.01	3.07	3.07	163,884
Apr 2, 2026	3.71	3.77	3.32	3.66	3.66	61,580
Apr 1, 2026	3.76	4.10	3.21	3.30	3.30	74,796
Mar 31, 2026	4.66	5.63	3.59	3.75	3.75	306,012
Mar 30, 2026	4.62	4.62	4.28	4.49	4.49	29,762
Mar 27, 2026	4.66	4.86	4.40	4.62	4.62	35,316
Mar 26, 2026	4.85	5.00	4.66	4.71	4.71	85,536
Mar 25, 2026	4.90	5.13	4.70	4.89	4.89	62,345
Mar 24, 2026	4.64	5.15	4.62	4.86	4.86	66,904
Mar 23, 2026	4.78	4.87	4.54	4.64	4.64	27,689
Mar 20, 2026	4.98	5.06	4.64	4.89	4.89	28,474
Mar 19, 2026	4.89	5.00	4.45	4.98	4.98	73,416
Mar 18, 2026	5.23	5.23	4.80	5.04	5.04	52,966
Mar 17, 2026	5.31	5.48	4.86	5.23	5.23	73,750
Mar 16, 2026	6.15	6.15	4.67	5.48	5.48	116,323
Mar 13, 2026	6.37	6.75	5.84	6.19	6.19	67,068
Mar 12, 2026	6.21	6.54	5.41	6.37	6.37	100,690
Mar 11, 2026	7.35	7.45	5.50	6.24	6.24	123,545
Mar 10, 2026	7.26	7.50	6.30	7.50	7.50	97,913
Mar 9, 2026	7.03	8.10	6.75	7.42	7.42	122,231
Mar 6, 2026	6.41	7.36	6.30	6.81	6.81	161,330
Mar 5, 2026	5.40	6.94	5.30	5.75	5.75	119,656
Mar 4, 2026	4.77	6.49	4.56	6.30	6.30	129,686
Mar 3, 2026	4.24	4.87	4.06	4.87	4.87	50,314
Mar 2, 2026	4.22	4.34	4.09	4.27	4.27	21,759
Feb 27, 2026	4.48	4.73	4.23	4.37	4.37	31,966
Feb 26, 2026	4.54	4.64	4.28	4.57	4.57	29,459
Feb 25, 2026	4.38	4.80	4.38	4.59	4.59	45,233
Feb 24, 2026	4.75	4.75	4.05	4.47	4.47	20,132
Feb 23, 2026	5.11	5.11	4.12	4.55	4.55	100,332
Feb 20, 2026	5.13	5.37	5.11	5.11	5.11	17,261
Feb 19, 2026	5.30	5.56	5.12	5.23	5.23	40,283
Feb 18, 2026	5.41	5.92	5.25	5.25	5.25	57,378
Feb 17, 2026	6.09	6.13	5.20	5.90	5.90	67,839
Feb 13, 2026	6.27	6.39	5.92	6.13	6.13	48,429
Feb 12, 2026	5.49	6.82	5.41	6.40	6.40	132,966
Feb 11, 2026	6.74	6.85	5.20	5.63	5.63	199,771
Feb 10, 2026	4.56	6.72	4.54	6.54	6.54	440,105
Feb 9, 2026	3.80	4.94	3.49	4.53	4.53	157,591
Feb 6, 2026	4.71	4.77	3.93	3.93	3.93	62,244
Feb 5, 2026	5.03	5.10	4.54	4.56	4.56	88,358
Feb 4, 2026	5.58	5.62	4.99	5.29	5.29	97,756
Feb 3, 2026	6.38	6.38	5.60	5.71	5.71	98,366
Feb 2, 2026	5.73	6.68	5.73	6.23	6.23	145,148
Jan 30, 2026	6.97	7.30	5.62	5.72	5.72	213,959
Jan 29, 2026	5.94	8.50	5.94	7.05	7.05	1,075,232
Jan 28, 2026	6.54	6.79	5.25	6.58	6.58	1,101,121
Jan 27, 2026	5.89	7.95	5.74	6.95	6.95	37,738,208
Jan 26, 2026	3.95	4.38	3.89	4.10	4.10	16,954,304
Jan 23, 2026	3.64	5.50	3.50	4.01	4.01	629,197
Jan 22, 2026	3.17	3.82	2.92	3.57	3.57	137,054
Jan 21, 2026	2.86	3.20	2.79	3.06	3.06	61,492
Jan 20, 2026	2.50	2.96	2.50	2.75	2.75	56,744
Jan 16, 2026	2.61	2.68	2.56	2.68	2.68	20,233
Jan 15, 2026	2.66	2.66	2.50	2.61	2.61	34,842
Jan 14, 2026	2.28	2.70	2.28	2.64	2.64	82,966
Jan 13, 2026	2.26	2.28	2.15	2.27	2.27	19,358
Jan 12, 2026	2.29	2.30	2.20	2.25	2.25	42,090
Jan 9, 2026	2.18	2.28	2.07	2.28	2.28	60,893
Jan 8, 2026	2.21	2.24	2.10	2.24	2.24	31,187
Jan 7, 2026	2.21	2.22	2.16	2.16	2.16	29,011
Jan 6, 2026	2.18	2.22	2.07	2.22	2.22	49,103
Jan 5, 2026	2.15	2.28	2.15	2.26	2.26	30,466
Jan 2, 2026	1.90	2.14	1.87	2.14	2.14	34,373
Dec 31, 2025	1.86	1.94	1.81	1.87	1.87	38,110
Dec 30, 2025	2.00	2.07	1.86	1.86	1.86	59,587
Dec 29, 2025	2.05	2.13	1.90	2.00	2.00	95,861
Dec 26, 2025	1.98	2.16	1.92	1.93	1.93	46,470
Dec 24, 2025	2.04	2.09	1.96	2.00	2.00	30,169
Dec 23, 2025	2.20	2.35	2.02	2.07	2.07	61,103
Dec 22, 2025	2.12	2.28	2.05	2.19	2.19	51,476
Dec 19, 2025	1.86	2.23	1.86	2.13	2.13	93,223
Dec 18, 2025	1.72	1.91	1.70	1.88	1.88	70,555
Dec 17, 2025	1.58	1.75	1.56	1.71	1.71	71,863
Dec 16, 2025	1.66	1.78	1.50	1.55	1.55	92,372
Dec 15, 2025	2.27	2.27	1.59	1.73	1.73	134,744
Dec 12, 2025	2.47	2.54	2.22	2.28	2.28	140,892
Dec 11, 2025	2.60	2.85	2.45	2.45	2.45	108,679
Dec 10, 2025	2.40	2.84	2.40	2.75	2.75	122,559
Dec 9, 2025	3.16	3.25	2.31	2.44	2.44	260,227
Dec 8, 2025	3.10	3.97	2.92	3.26	3.26	804,495
Dec 5, 2025	4.80	6.03	4.80	5.17	5.17	175,201
Dec 4, 2025	4.47	4.81	4.47	4.77	4.77	26,925
Dec 3, 2025	4.53	4.70	4.42	4.51	4.51	48,756
Dec 2, 2025	4.40	4.91	4.24	4.70	4.70	112,917
Dec 1, 2025	4.33	4.33	4.14	4.23	4.23	68,472
Nov 28, 2025	4.63	4.64	4.10	4.36	4.36	55,891
Nov 26, 2025	5.20	5.47	4.66	4.70	4.70	102,164
Nov 25, 2025	5.49	5.95	4.89	5.78	5.78	123,564
Nov 24, 2025	0.2733	0.2912	0.2610	0.2887	0.2887	1,109,960
Nov 21, 2025	0.2900	0.2900	0.2450	0.2550	0.2550	1,021,455
Nov 20, 2025	0.2726	0.2949	0.2700	0.2750	0.2750	760,284
Nov 19, 2025	0.2800	0.2895	0.2517	0.2680	0.2680	1,145,741
Nov 18, 2025	0.3164	0.3164	0.2800	0.2827	0.2827	826,547
Nov 17, 2025	0.3520	0.3520	0.3087	0.3164	0.3164	1,290,118
Nov 14, 2025	0.3478	0.3761	0.3471	0.3761	0.3761	1,581,400
Nov 13, 2025	0.3873	0.3873	0.3459	0.3500	0.3500	1,168,819
Nov 12, 2025	0.3946	0.4180	0.3700	0.3763	0.3763	1,271,930
Nov 11, 2025	0.3920	0.4170	0.3802	0.3835	0.3835	1,247,719
Nov 10, 2025	0.4080	0.4275	0.3910	0.3910	0.3910	774,989
Nov 7, 2025	0.3900	0.4069	0.3850	0.4030	0.4030	708,441
Nov 6, 2025	0.4200	0.4200	0.3850	0.3900	0.3900	823,999
Nov 5, 2025	0.4080	0.4180	0.3900	0.4140	0.4140	1,430,754
Nov 4, 2025	0.4670	0.4670	0.3854	0.4060	0.4060	20,487,693
Nov 3, 2025	0.4940	0.5052	0.4703	0.4883	0.4883	301,561
Oct 31, 2025	0.5500	0.5555	0.4940	0.4940	0.4940	251,465
Oct 30, 2025	0.5400	0.5606	0.5140	0.5378	0.5378	210,698
Oct 29, 2025	0.5800	0.5858	0.5300	0.5467	0.5467	264,994
Oct 28, 2025	0.6058	0.6060	0.5700	0.5776	0.5776	650,015
Oct 27, 2025	0.5900	0.6030	0.5813	0.5850	0.5850	202,887
Oct 24, 2025	0.5710	0.5885	0.5701	0.5800	0.5800	337,524
Oct 23, 2025	0.6250	0.6250	0.5625	0.5747	0.5747	304,987
Oct 22, 2025	0.5830	0.5830	0.5479	0.5580	0.5580	273,510
Oct 21, 2025	0.5938	0.5998	0.5741	0.5860	0.5860	268,333
Oct 20, 2025	0.5609	0.6030	0.5410	0.5938	0.5938	576,096
Oct 17, 2025	0.6000	0.6262	0.5700	0.5890	0.5890	288,961
Oct 16, 2025	0.6230	0.6300	0.5725	0.5907	0.5907	289,527
Oct 15, 2025	0.6400	0.6467	0.6196	0.6237	0.6237	291,456
Oct 14, 2025	0.6035	0.6400	0.5848	0.6300	0.6300	296,063
Oct 13, 2025	0.6470	0.6470	0.5801	0.6050	0.6050	350,979
Oct 10, 2025	0.6350	0.6350	0.5700	0.5843	0.5843	353,826
Oct 9, 2025	0.5800	0.6312	0.5768	0.6197	0.6197	684,060
Oct 8, 2025	0.5790	0.5949	0.5410	0.5800	0.5800	380,284
Oct 7, 2025	0.5800	0.5954	0.5412	0.5690	0.5690	1,179,217
Oct 6, 2025	0.5250	0.5578	0.4972	0.5490	0.5490	1,084,423
Oct 3, 2025	0.5251	0.5293	0.5000	0.5180	0.5180	349,615
Oct 2, 2025	0.5157	0.5200	0.5039	0.5200	0.5200	164,632
Oct 1, 2025	0.5400	0.5400	0.4740	0.4750	0.4750	314,175
Sep 30, 2025	0.5200	0.5300	0.5131	0.5250	0.5250	151,868
Sep 29, 2025	0.5295	0.5300	0.5100	0.5300	0.5300	188,158

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API

Tessera Defense and Homeland Security Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at HLSQ, per a recent SEC DEF 14A filing.

Name	Role	Salary	Bonus	Stock/Option Awards	Total Compensation

Tessera Defense and Homeland Security Inc.

About

About

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Metrics Definitions

Alpha

Annual Standard Deviation

Annual Volatility

Average Win

Average Loss

Beta

CAGR

Information Ratio

Max Drawdown

Sharpe Ratio

Total Trades

Treynor Ratio

Win Rate

Tessera Defense and Homeland Security Inc. (HLSQ) Historical Stock Prices