HLS Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.760 | 4.000 | 3.760 | 4.000 | 4.000 | 5,500 |
| 2024-05-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 900 |
| 2024-05-27 | 3.710 | 3.720 | 3.700 | 3.700 | 3.700 | 700 |
| 2024-05-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-05-23 | 3.890 | 3.890 | 3.850 | 3.880 | 3.880 | 6,500 |
| 2024-05-22 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 1,200 |
| 2024-05-21 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 2,400 |
| 2024-05-17 | 3.950 | 3.960 | 3.940 | 3.940 | 3.940 | 400 |
| 2024-05-16 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 1,900 |
| 2024-05-15 | 3.900 | 3.970 | 3.900 | 3.970 | 3.970 | 11,300 |
| 2024-05-14 | 3.890 | 3.950 | 3.890 | 3.950 | 3.950 | 2,000 |
| 2024-05-13 | 3.820 | 3.940 | 3.770 | 3.940 | 3.940 | 1,800 |
| 2024-05-10 | 4.210 | 4.220 | 3.930 | 3.930 | 3.930 | 7,400 |
| 2024-05-09 | 4.650 | 4.650 | 4.150 | 4.150 | 4.150 | 4,100 |
| 2024-05-08 | 4.790 | 4.800 | 4.780 | 4.780 | 4.780 | 10,600 |
| 2024-05-07 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 1,200 |
| 2024-05-06 | 4.750 | 4.800 | 4.750 | 4.770 | 4.770 | 1,700 |
| 2024-05-03 | 4.700 | 4.750 | 4.700 | 4.750 | 4.750 | 1,900 |
| 2024-05-02 | 4.650 | 4.660 | 4.650 | 4.650 | 4.650 | 500 |
| 2024-05-01 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-04-30 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 5,000 |
| 2024-04-29 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-04-26 | 4.400 | 4.660 | 4.400 | 4.650 | 4.650 | 700 |
| 2024-04-25 | 4.750 | 4.750 | 4.720 | 4.730 | 4.730 | 4,500 |
| 2024-04-24 | 4.750 | 4.750 | 4.740 | 4.750 | 4.750 | 3,900 |
| 2024-04-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2,000 |
| 2024-04-22 | 4.950 | 4.950 | 4.600 | 4.750 | 4.750 | 4,600 |
| 2024-04-19 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 400 |
| 2024-04-18 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 600 |
| 2024-04-17 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-04-16 | 4.940 | 5.010 | 4.890 | 4.890 | 4.890 | 5,800 |
| 2024-04-15 | 5.010 | 5.110 | 4.930 | 4.940 | 4.940 | 6,700 |
| 2024-04-12 | 5.100 | 5.430 | 5.050 | 5.170 | 5.170 | 23,700 |
| 2024-04-11 | 5.100 | 5.140 | 5.010 | 5.010 | 5.010 | 3,000 |
| 2024-04-10 | 4.990 | 5.150 | 4.990 | 5.130 | 5.130 | 12,700 |
| 2024-04-09 | 5.340 | 5.340 | 4.970 | 4.990 | 4.990 | 16,600 |
| 2024-04-08 | 4.810 | 5.480 | 4.810 | 5.040 | 5.040 | 19,800 |
| 2024-04-05 | 4.260 | 4.720 | 4.260 | 4.590 | 4.590 | 9,600 |
| 2024-04-04 | 4.240 | 4.390 | 4.180 | 4.300 | 4.300 | 4,600 |
| 2024-04-03 | 4.070 | 4.300 | 4.070 | 4.170 | 4.170 | 8,400 |
| 2024-04-02 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 8,800 |
| 2024-04-01 | 3.990 | 4.310 | 3.990 | 4.060 | 4.060 | 10,100 |
| 2024-03-28 | 3.670 | 4.000 | 3.670 | 4.000 | 4.000 | 8,600 |
| 2024-03-27 | 3.610 | 3.620 | 3.600 | 3.620 | 3.620 | 1,300 |
| 2024-03-26 | 3.520 | 3.750 | 3.520 | 3.610 | 3.610 | 132,900 |
| 2024-03-25 | 3.800 | 3.850 | 3.680 | 3.680 | 3.680 | 9,500 |
| 2024-03-22 | 4.030 | 4.030 | 3.810 | 3.840 | 3.840 | 38,300 |
| 2024-03-21 | 4.000 | 4.000 | 3.920 | 3.950 | 3.950 | 24,900 |
| 2024-03-20 | 4.000 | 4.020 | 3.930 | 3.950 | 3.950 | 25,300 |
| 2024-03-19 | 4.020 | 4.100 | 4.000 | 4.050 | 4.050 | 3,200 |
| 2024-03-18 | 4.050 | 4.130 | 4.020 | 4.020 | 4.020 | 12,600 |
| 2024-03-15 | 3.990 | 4.150 | 3.990 | 4.000 | 4.000 | 13,600 |
| 2024-03-14 | 4.410 | 4.410 | 3.930 | 3.990 | 3.990 | 64,000 |
| 2024-03-13 | 4.440 | 4.440 | 4.200 | 4.340 | 4.340 | 4,900 |
| 2024-03-12 | 4.200 | 4.500 | 4.200 | 4.280 | 4.280 | 3,300 |
| 2024-03-11 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2024-03-08 | 4.210 | 4.250 | 4.200 | 4.210 | 4.210 | 10,500 |
| 2024-03-07 | 4.210 | 4.260 | 4.210 | 4.230 | 4.230 | 5,700 |
| 2024-03-06 | 4.390 | 4.390 | 4.210 | 4.210 | 4.210 | 4,000 |
| 2024-03-05 | 4.110 | 4.400 | 4.110 | 4.290 | 4.290 | 6,800 |
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.