HLS Therapeutics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.250	6.300	5.900	5.900	5.900	8,400
2023-06-13	6.110	6.240	6.100	6.240	6.240	2,700
2023-06-12	6.090	6.090	5.880	5.980	5.980	2,600
2023-06-09	4.800	5.880	4.800	5.880	5.880	20,500
2023-06-08	4.300	4.730	4.300	4.730	4.730	251,700
2023-06-07	4.260	4.260	4.260	4.260	4.260	0
2023-06-06	4.250	4.260	4.250	4.260	4.260	1,200
2023-06-05	4.290	4.300	4.290	4.300	4.300	4,100
2023-06-02	4.340	4.340	4.300	4.300	4.300	186,500
2023-06-01	4.260	4.340	4.260	4.340	4.340	8,300
2023-05-31	4.200	4.210	4.200	4.210	4.210	300
2023-05-30	4.180	4.250	4.180	4.220	4.220	3,000
2023-05-29	4.250	4.250	4.170	4.190	4.190	5,800
2023-05-26	4.120	4.280	4.120	4.150	4.150	30,800
2023-05-25	4.320	4.320	4.190	4.240	4.240	8,400
2023-05-24	4.250	4.270	4.120	4.270	4.270	109,100
2023-05-23	4.530	4.530	4.200	4.250	4.250	97,900
2023-05-19	4.500	4.510	4.490	4.500	4.500	13,900
2023-05-18	4.520	4.550	4.270	4.440	4.440	7,600
2023-05-17	4.500	4.610	4.500	4.560	4.560	1,400
2023-05-16	4.620	4.620	4.570	4.570	4.570	1,400
2023-05-15	4.560	4.650	4.560	4.570	4.570	7,900
2023-05-12	4.510	4.650	4.510	4.630	4.630	5,100
2023-05-11	4.800	4.800	4.500	4.510	4.510	26,600
2023-05-10	5.100	5.100	5.060	5.060	5.060	3,100
2023-05-09	5.170	5.170	5.100	5.130	5.130	4,700
2023-05-08	5.230	5.400	5.230	5.280	5.280	2,800
2023-05-05	5.380	5.400	5.200	5.400	5.400	5,200
2023-05-04	5.300	5.300	5.200	5.200	5.200	8,200
2023-05-03	5.750	5.750	5.250	5.300	5.300	8,000
2023-05-02	5.620	5.690	5.550	5.560	5.560	2,600
2023-05-01	5.700	5.700	5.510	5.510	5.510	700
2023-04-28	5.600	5.600	5.600	5.600	5.600	900
2023-04-27	5.790	5.840	5.790	5.840	5.840	300
2023-04-26	5.940	5.980	5.750	5.780	5.730	94,300
2023-04-25	5.970	5.970	5.950	5.950	5.899	12,000
2023-04-24	6.000	6.080	5.950	6.000	5.948	3,000
2023-04-21	5.960	6.010	5.960	5.970	5.918	2,228
2023-04-20	6.020	6.020	5.960	6.000	5.948	2,972
2023-04-19	6.170	6.260	5.950	6.000	5.948	4,925
2023-04-18	5.960	6.110	5.960	6.100	6.047	5,720
2023-04-17	6.020	6.020	5.960	5.960	5.908	1,162
2023-04-14	6.150	6.290	6.070	6.130	6.077	956
2023-04-13	6.070	6.090	5.940	6.090	6.037	2,700
2023-04-12	6.220	6.260	5.980	6.130	6.077	10,982
2023-04-11	6.300	6.300	6.060	6.100	6.047	20,557
2023-04-10	6.310	6.370	6.170	6.370	6.315	1,030
2023-04-06	6.430	6.430	6.210	6.210	6.156	2,900
2023-04-05	6.220	6.330	6.220	6.300	6.246	1,800
2023-04-04	6.360	6.450	6.200	6.450	6.394	2,713
2023-04-03	6.740	6.740	6.340	6.430	6.374	8,400
2023-03-31	6.240	6.350	6.200	6.300	6.246	9,735
2023-03-30	6.090	6.340	6.090	6.250	6.196	2,900
2023-03-29	6.150	6.150	5.950	6.050	5.998	222,497
2023-03-28	6.590	6.590	5.920	6.200	6.146	23,300
2023-03-27	6.250	6.460	6.130	6.210	6.156	313,145
2023-03-24	6.500	6.580	6.250	6.250	6.196	204,798
2023-03-23	6.810	6.810	6.550	6.550	6.493	10,085
2023-03-22	6.940	7.000	6.810	6.810	6.751	3,597
2023-03-21	7.000	7.030	6.800	7.000	6.939	40,725

← NewerPage 15 of 21 · 1,254 trading daysOlder →

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.