HLS Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	14.510	15.290	14.510	15.200	14.803	12,042
2022-03-30	14.870	15.000	14.500	14.800	14.413	9,636
2022-03-29	15.040	15.110	14.730	15.100	14.705	15,639
2022-03-28	14.640	15.380	14.640	15.380	14.978	2,995
2022-03-25	15.210	15.210	14.630	14.630	14.247	2,113
2022-03-24	15.230	15.270	15.230	15.270	14.871	440
2022-03-23	15.000	15.180	14.960	15.180	14.783	6,753
2022-03-22	15.030	15.100	14.870	14.910	14.520	3,947
2022-03-21	15.330	15.500	15.110	15.110	14.715	1,461
2022-03-18	14.900	15.500	14.900	15.450	15.046	4,086
2022-03-17	15.210	15.510	14.850	15.460	15.056	6,955
2022-03-16	15.750	15.750	15.490	15.500	15.095	4,254
2022-03-15	15.590	15.590	15.580	15.590	15.182	812
2022-03-11	15.490	15.500	15.210	15.220	14.822	2,214
2022-03-10	14.720	15.990	14.720	15.990	15.572	2,153
2022-03-09	16.440	16.440	15.570	15.850	15.436	4,817
2022-03-08	14.920	15.820	14.770	15.710	15.299	12,234
2022-03-07	14.790	14.910	14.660	14.910	14.520	3,818
2022-03-04	14.700	14.710	14.500	14.500	14.121	3,618
2022-03-03	14.510	14.640	14.310	14.500	14.121	1,004
2022-03-02	14.780	15.050	14.500	15.050	14.656	8,623
2022-03-01	14.340	14.570	14.200	14.570	14.189	11,158
2022-02-28	14.215	14.510	14.010	14.410	14.033	34,847
2022-02-25	14.170	14.410	14.170	14.410	14.033	353
2022-02-24	14.250	14.340	14.185	14.340	13.965	2,906
2022-02-23	13.790	14.100	13.790	14.100	13.731	457
2022-02-22	14.060	14.060	13.620	13.830	13.468	9,438
2022-02-18	14.200	14.250	14.070	14.130	13.761	4,045
2022-02-17	14.400	14.400	14.090	14.090	13.722	855
2022-02-16	14.215	14.370	14.210	14.250	13.877	3,324
2022-02-15	14.240	14.380	14.000	14.290	13.916	28,927
2022-02-14	14.150	14.280	13.840	13.870	13.507	17,075
2022-02-11	14.500	14.500	13.910	14.130	13.761	14,033
2022-02-10	14.860	14.900	14.200	14.320	13.946	36,208
2022-02-09	15.060	15.180	14.920	14.990	14.598	15,419
2022-02-08	15.010	15.290	14.810	14.970	14.579	28,387
2022-02-07	14.900	15.100	14.900	15.030	14.637	7,740
2022-02-04	14.900	15.040	14.810	14.950	14.559	5,141
2022-02-03	15.100	15.180	14.660	14.710	14.325	11,938
2022-02-02	15.520	15.520	14.800	15.020	14.627	5,101
2022-02-01	15.000	15.550	15.000	15.550	15.143	8,536
2022-01-31	14.670	14.910	14.670	14.770	14.384	12,266
2022-01-28	14.250	14.540	14.090	14.540	14.160	19,193
2022-01-27	14.400	14.580	14.090	14.250	13.877	39,794
2022-01-26	14.260	14.480	14.200	14.400	13.975	5,012
2022-01-25	14.290	14.510	14.260	14.480	14.052	17,789
2022-01-24	14.660	14.860	14.390	14.620	14.188	39,033
2022-01-21	14.910	15.010	14.720	14.950	14.509	11,277
2022-01-20	15.070	15.290	14.950	14.980	14.538	30,534
2022-01-19	15.110	15.320	15.000	15.000	14.557	14,446
2022-01-18	15.200	15.260	15.000	15.190	14.741	16,072
2022-01-17	15.000	15.490	15.000	15.225	14.775	13,655
2022-01-14	15.230	15.230	14.790	14.870	14.431	20,569
2022-01-13	15.100	15.220	14.780	15.000	14.557	29,148
2022-01-12	15.050	15.440	15.040	15.100	14.654	20,507
2022-01-11	14.900	15.180	14.760	14.900	14.460	12,724
2022-01-10	14.500	14.750	14.240	14.750	14.314	21,307
2022-01-07	15.150	15.150	14.500	14.500	14.072	5,858
2022-01-06	14.730	15.070	14.500	15.060	14.615	20,410
2022-01-05	14.800	14.910	14.520	14.580	14.149	6,551

← NewerPage 20 of 21 · 1,250 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.