HLS Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.000	7.160	6.890	7.030	6.969	277,785
2023-03-17	7.060	7.160	6.860	7.010	6.949	37,205
2023-03-16	8.250	8.250	6.790	7.180	7.118	56,547
2023-03-15	8.610	8.810	8.300	8.550	8.476	7,922
2023-03-14	8.270	9.500	8.270	8.640	8.565	10,566
2023-03-13	8.760	8.780	8.470	8.700	8.625	6,429
2023-03-10	8.460	9.000	8.250	8.660	8.585	5,730
2023-03-09	8.390	8.860	8.390	8.460	8.387	7,631
2023-03-08	8.180	8.450	8.180	8.400	8.327	9,138
2023-03-07	8.330	8.400	8.250	8.400	8.327	11,949
2023-03-06	8.400	8.400	8.300	8.340	8.268	6,054
2023-03-03	8.380	8.450	8.300	8.400	8.327	6,200
2023-03-02	8.790	8.800	8.380	8.400	8.327	9,658
2023-03-01	8.450	8.800	8.450	8.530	8.456	15,793
2023-02-28	8.400	8.400	8.400	8.400	8.327	1,800
2023-02-27	8.500	8.510	8.400	8.400	8.327	8,100
2023-02-24	8.570	8.570	8.450	8.450	8.377	4,403
2023-02-23	8.620	8.740	8.460	8.510	8.436	5,240
2023-02-22	8.600	8.630	8.570	8.600	8.526	4,849
2023-02-21	8.800	8.800	8.700	8.700	8.625	1,817
2023-02-17	8.780	8.800	8.710	8.800	8.724	3,761
2023-02-16	8.660	8.730	8.640	8.690	8.615	5,750
2023-02-15	8.660	8.750	8.650	8.650	8.575	4,838
2023-02-14	8.670	8.690	8.600	8.610	8.536	4,041
2023-02-13	8.780	8.800	8.670	8.780	8.704	11,265
2023-02-10	8.800	9.030	8.800	8.810	8.734	20,683
2023-02-09	8.950	8.950	8.600	8.600	8.526	8,432
2023-02-08	9.070	9.070	8.920	8.940	8.863	5,600
2023-02-07	9.110	9.130	8.850	8.920	8.843	14,490
2023-02-06	9.420	9.420	9.120	9.280	9.200	5,312
2023-02-03	9.500	9.500	9.370	9.460	9.378	2,759
2023-02-02	9.700	9.840	9.420	9.600	9.517	15,770
2023-02-01	9.350	9.590	9.150	9.590	9.507	5,604
2023-01-31	9.600	9.790	9.350	9.350	9.269	16,724
2023-01-30	9.990	9.990	9.390	9.480	9.398	5,653
2023-01-27	9.780	9.800	9.500	9.600	9.467	9,936
2023-01-26	9.650	9.920	9.620	9.680	9.546	5,807
2023-01-25	9.700	9.700	9.700	9.700	9.566	254
2023-01-24	10.060	10.060	9.660	9.700	9.566	6,319
2023-01-23	9.900	9.910	9.740	9.810	9.675	4,234
2023-01-20	9.700	9.900	9.700	9.800	9.665	4,360
2023-01-19	10.100	10.100	9.700	9.700	9.566	24,508
2023-01-18	10.250	10.300	10.130	10.130	9.990	828
2023-01-17	10.640	10.640	10.130	10.130	9.990	8,848
2023-01-16	10.000	10.430	10.000	10.310	10.168	30,024
2023-01-13	10.000	10.090	9.960	10.000	9.862	15,666
2023-01-12	10.000	10.000	10.000	10.000	9.862	283
2023-01-11	9.900	10.000	9.900	10.000	9.862	1,301
2023-01-10	9.660	10.050	9.660	10.000	9.862	8,949
2023-01-09	9.700	9.780	9.660	9.660	9.527	5,092
2023-01-06	9.860	9.860	9.660	9.750	9.615	21,121
2023-01-05	9.910	9.950	9.720	9.810	9.675	11,035
2023-01-04	9.680	10.130	9.680	10.130	9.990	22,620
2023-01-03	10.060	10.150	9.810	10.070	9.931	11,093
2022-12-30	9.600	10.120	9.500	9.830	9.694	8,790
2022-12-29	9.300	9.590	9.250	9.590	9.458	9,627
2022-12-28	9.500	9.550	9.250	9.250	9.122	6,550
2022-12-23	9.620	9.620	9.010	9.550	9.418	2,501
2022-12-22	9.740	10.000	9.470	9.620	9.487	7,580
2022-12-21	9.500	9.830	9.500	9.820	9.684	39,877

← NewerPage 16 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.