HLS Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	12.750	12.760	12.170	12.170	11.895	7,083
2022-06-29	13.000	13.000	12.500	12.500	12.218	7,304
2022-06-28	12.000	13.090	11.600	13.090	12.794	9,116
2022-06-27	12.450	12.550	12.440	12.530	12.247	2,762
2022-06-24	12.000	12.250	12.000	12.000	11.729	7,731
2022-06-23	12.220	12.280	11.970	11.970	11.700	130,580
2022-06-22	12.245	12.270	12.200	12.210	11.934	1,853
2022-06-21	12.720	12.810	12.270	12.270	11.993	1,716
2022-06-20	12.950	13.240	12.950	12.950	12.657	4,600
2022-06-17	12.680	12.940	12.680	12.940	12.648	618
2022-06-16	12.750	12.790	12.500	12.500	12.218	4,175
2022-06-15	12.010	12.960	12.010	12.960	12.667	2,262
2022-06-14	13.360	13.360	12.550	12.550	12.266	10,736
2022-06-13	13.760	13.760	13.360	13.360	13.058	2,748
2022-06-10	13.950	14.070	13.770	14.070	13.752	803
2022-06-09	14.010	14.010	13.900	13.910	13.596	309
2022-06-08	14.200	14.210	13.660	14.000	13.684	11,949
2022-06-07	14.860	14.860	14.250	14.250	13.928	2,865
2022-06-03	15.000	15.000	14.710	14.710	14.378	2,265
2022-06-01	14.890	14.890	14.890	14.890	14.554	210
2022-05-31	15.300	15.300	14.590	14.590	14.260	9,619
2022-05-30	14.220	15.590	14.180	15.590	15.238	5,470
2022-05-27	14.270	14.270	14.190	14.190	13.869	348
2022-05-26	13.690	14.400	13.690	14.140	13.820	2,440
2022-05-25	13.610	14.080	13.610	13.950	13.635	6,784
2022-05-24	13.540	13.680	13.480	13.480	13.175	3,236
2022-05-20	13.000	13.400	13.000	13.390	13.087	2,721
2022-05-19	12.610	12.970	12.590	12.970	12.677	3,300
2022-05-18	12.590	12.590	12.450	12.500	12.218	4,597
2022-05-17	12.030	12.500	12.030	12.500	12.218	5,558
2022-05-16	12.460	12.460	12.440	12.440	12.159	1,806
2022-05-13	12.800	12.800	12.160	12.420	12.139	5,767
2022-05-12	12.940	13.240	11.980	12.190	11.915	56,722
2022-05-11	12.960	13.040	12.730	12.970	12.677	6,263
2022-05-10	13.060	13.060	12.770	12.960	12.667	16,264
2022-05-09	13.500	13.600	12.960	13.030	12.736	14,552
2022-05-06	13.520	13.870	13.520	13.650	13.342	3,276
2022-05-05	13.700	13.830	13.500	13.640	13.332	22,402
2022-05-04	13.530	13.800	13.500	13.755	13.444	4,398
2022-05-03	13.840	13.880	13.480	13.480	13.175	21,502
2022-05-02	13.700	13.740	13.450	13.460	13.156	6,074
2022-04-29	14.000	14.000	13.700	13.700	13.390	6,863
2022-04-28	14.050	14.050	13.890	13.900	13.586	5,602
2022-04-27	14.380	14.380	13.760	13.760	13.400	28,379
2022-04-26	15.000	15.450	14.770	14.800	14.413	46,113
2022-04-25	14.510	14.710	14.100	14.710	14.325	4,045
2022-04-22	14.100	14.700	14.100	14.540	14.160	1,643
2022-04-21	14.910	14.960	14.490	14.880	14.491	15,632
2022-04-20	15.250	15.410	15.210	15.210	14.812	4,200
2022-04-19	15.180	15.270	15.130	15.150	14.754	10,335
2022-04-18	15.210	15.250	15.120	15.150	14.754	2,988
2022-04-14	15.110	15.250	15.110	15.250	14.851	1,583
2022-04-13	15.050	15.050	14.910	15.010	14.618	10,906
2022-04-12	15.070	15.150	15.000	15.090	14.695	969
2022-04-11	15.130	15.130	15.130	15.130	14.734	100
2022-04-07	15.300	15.440	15.230	15.260	14.861	6,104
2022-04-06	14.820	15.290	14.820	15.290	14.890	2,212
2022-04-05	14.960	15.170	14.950	15.000	14.608	4,535
2022-04-04	15.200	15.200	15.005	15.035	14.642	4,724
2022-04-01	15.020	15.260	14.970	15.260	14.861	14,943

← NewerPage 19 of 21 · 1,255 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.