HLS Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.200 | 3.220 | 3.100 | 3.100 | 3.100 | 19,900 |
| 2024-08-22 | 3.190 | 3.230 | 3.190 | 3.230 | 3.230 | 3,100 |
| 2024-08-21 | 3.090 | 3.330 | 3.090 | 3.230 | 3.230 | 6,300 |
| 2024-08-20 | 3.100 | 3.210 | 3.050 | 3.050 | 3.050 | 2,800 |
| 2024-08-19 | 3.200 | 3.365 | 3.200 | 3.290 | 3.290 | 5,400 |
| 2024-08-16 | 3.120 | 3.190 | 3.120 | 3.190 | 3.190 | 3,200 |
| 2024-08-15 | 3.250 | 3.250 | 3.130 | 3.170 | 3.170 | 1,200 |
| 2024-08-14 | 3.080 | 3.220 | 3.080 | 3.220 | 3.220 | 200 |
| 2024-08-13 | 3.110 | 3.220 | 3.100 | 3.220 | 3.220 | 773,700 |
| 2024-08-12 | 3.190 | 3.230 | 3.100 | 3.230 | 3.230 | 2,200 |
| 2024-08-09 | 3.160 | 3.210 | 3.100 | 3.210 | 3.210 | 491,900 |
| 2024-08-08 | 3.300 | 3.310 | 3.100 | 3.120 | 3.120 | 1,247,800 |
| 2024-08-07 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2,600 |
| 2024-08-06 | 3.060 | 3.090 | 3.010 | 3.010 | 3.010 | 1,900 |
| 2024-08-02 | 3.020 | 3.150 | 3.020 | 3.150 | 3.150 | 300 |
| 2024-08-01 | 3.100 | 3.140 | 3.080 | 3.140 | 3.140 | 500 |
| 2024-07-31 | 3.130 | 3.270 | 3.130 | 3.270 | 3.270 | 2,400 |
| 2024-07-30 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 100 |
| 2024-07-29 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-07-26 | 3.220 | 3.350 | 3.220 | 3.350 | 3.350 | 1,500 |
| 2024-07-25 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 300 |
| 2024-07-24 | 3.150 | 3.240 | 3.070 | 3.240 | 3.240 | 484,700 |
| 2024-07-23 | 3.400 | 3.400 | 3.250 | 3.260 | 3.260 | 800 |
| 2024-07-22 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 100 |
| 2024-07-19 | 3.200 | 3.335 | 3.200 | 3.335 | 3.335 | 1,800 |
| 2024-07-18 | 3.450 | 3.500 | 3.180 | 3.200 | 3.200 | 2,300 |
| 2024-07-17 | 3.470 | 3.470 | 3.450 | 3.450 | 3.450 | 2,100 |
| 2024-07-16 | 3.450 | 3.460 | 3.450 | 3.450 | 3.450 | 2,000 |
| 2024-07-15 | 3.480 | 3.480 | 3.470 | 3.470 | 3.470 | 600 |
| 2024-07-12 | 3.500 | 3.790 | 3.450 | 3.450 | 3.450 | 1,100 |
| 2024-07-11 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-07-10 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 3,500 |
| 2024-07-09 | 3.500 | 3.510 | 3.480 | 3.480 | 3.480 | 9,700 |
| 2024-07-08 | 3.450 | 3.510 | 3.450 | 3.510 | 3.510 | 2,600 |
| 2024-07-05 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,300 |
| 2024-07-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-07-03 | 3.530 | 3.650 | 3.530 | 3.650 | 3.650 | 4,600 |
| 2024-07-02 | 3.250 | 3.540 | 3.250 | 3.540 | 3.540 | 2,000 |
| 2024-06-28 | 3.340 | 3.590 | 3.310 | 3.350 | 3.350 | 3,200 |
| 2024-06-27 | 3.290 | 3.380 | 3.280 | 3.325 | 3.325 | 3,900 |
| 2024-06-26 | 3.360 | 3.360 | 3.350 | 3.360 | 3.360 | 1,100 |
| 2024-06-25 | 3.460 | 3.500 | 3.380 | 3.490 | 3.490 | 10,100 |
| 2024-06-24 | 3.290 | 3.375 | 3.280 | 3.375 | 3.375 | 300 |
| 2024-06-21 | 3.470 | 3.470 | 3.430 | 3.435 | 3.435 | 1,400 |
| 2024-06-20 | 3.290 | 3.440 | 3.290 | 3.440 | 3.440 | 3,100 |
| 2024-06-19 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-06-18 | 3.300 | 3.400 | 3.260 | 3.350 | 3.350 | 47,600 |
| 2024-06-17 | 3.260 | 3.340 | 3.260 | 3.300 | 3.300 | 1,400 |
| 2024-06-14 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2024-06-13 | 3.520 | 3.520 | 3.400 | 3.470 | 3.470 | 20,900 |
| 2024-06-12 | 3.520 | 3.520 | 3.510 | 3.520 | 3.520 | 10,900 |
| 2024-06-11 | 3.580 | 3.620 | 3.520 | 3.620 | 3.620 | 1,400 |
| 2024-06-10 | 3.550 | 3.550 | 3.520 | 3.550 | 3.550 | 900 |
| 2024-06-07 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 700 |
| 2024-06-06 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 |
| 2024-06-05 | 3.670 | 3.810 | 3.670 | 3.670 | 3.670 | 2,200 |
| 2024-06-04 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 300 |
| 2024-06-03 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-05-31 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-05-30 | 3.700 | 3.770 | 3.570 | 3.720 | 3.720 | 8,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-27 | 0.0500 CAD |
| 2023-01-30 | 0.0500 CAD |
| 2022-10-28 | 0.0500 CAD |
| 2022-07-28 | 0.0500 CAD |
| 2022-04-28 | 0.0500 CAD |
| 2022-01-27 | 0.0500 CAD |
| 2021-10-28 | 0.0500 CAD |
| 2021-07-29 | 0.0500 CAD |
| 2021-04-29 | 0.0500 CAD |
| 2021-01-28 | 0.0500 CAD |
| 2020-10-29 | 0.0500 CAD |
| 2020-07-30 | 0.0500 CAD |
| 2020-04-29 | 0.0500 CAD |
| 2020-01-30 | 0.0500 CAD |
| 2019-10-30 | 0.0500 CAD |
| 2019-07-30 | 0.0500 CAD |
| 2019-04-29 | 0.0500 CAD |
| 2019-01-30 | 0.0500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.