HLS Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	4.750	4.750	4.680	4.680	4.680	5,900
2025-05-12	4.250	4.610	4.240	4.500	4.500	12,000
2025-05-09	4.640	4.720	4.600	4.650	4.650	3,600
2025-05-08	4.520	4.600	4.520	4.600	4.600	1,200
2025-05-07	4.470	4.490	4.430	4.490	4.490	5,300
2025-05-06	4.270	4.470	4.270	4.350	4.350	16,400
2025-05-05	4.250	4.410	4.250	4.270	4.270	10,400
2025-05-02	4.430	4.430	4.330	4.400	4.400	14,000
2025-05-01	4.840	4.840	4.300	4.360	4.360	11,400
2025-04-30	4.270	4.330	4.220	4.240	4.240	11,900
2025-04-29	4.390	4.410	4.250	4.270	4.270	17,200
2025-04-28	4.230	4.440	4.230	4.340	4.340	7,300
2025-04-25	4.170	4.360	4.170	4.230	4.230	21,500
2025-04-24	4.220	4.310	4.170	4.170	4.170	27,900
2025-04-23	4.320	4.360	4.200	4.210	4.210	17,700
2025-04-22	4.500	4.500	4.250	4.250	4.250	15,300
2025-04-21	4.260	4.260	4.250	4.250	4.250	11,800
2025-04-17	4.250	4.260	4.170	4.200	4.200	19,500
2025-04-16	4.320	4.330	4.250	4.250	4.250	12,800
2025-04-15	4.300	4.300	4.210	4.280	4.280	6,200
2025-04-14	4.070	4.350	4.000	4.310	4.310	10,400
2025-04-11	4.080	4.180	4.010	4.030	4.030	26,100
2025-04-10	4.110	4.120	3.930	4.020	4.020	38,700
2025-04-09	4.100	4.160	3.950	4.110	4.110	19,100
2025-04-08	4.170	4.170	4.010	4.100	4.100	21,700
2025-04-07	4.200	4.200	4.100	4.150	4.150	7,700
2025-04-04	4.310	4.310	4.180	4.270	4.270	9,100
2025-04-03	4.490	4.540	4.400	4.400	4.400	9,800
2025-04-02	4.790	4.810	4.600	4.600	4.600	6,500
2025-04-01	4.650	4.810	4.650	4.750	4.750	2,000
2025-03-31	4.640	4.740	4.630	4.650	4.650	5,100
2025-03-28	4.600	4.670	4.600	4.660	4.660	6,300
2025-03-27	4.450	4.540	4.450	4.520	4.520	4,200
2025-03-26	4.350	4.610	4.350	4.420	4.420	8,600
2025-03-25	4.550	4.550	4.310	4.310	4.310	6,600
2025-03-24	4.880	4.980	4.490	4.650	4.650	16,300
2025-03-21	4.850	4.910	4.700	4.700	4.700	21,400
2025-03-20	4.250	4.700	4.250	4.700	4.700	7,500
2025-03-19	4.150	4.400	4.140	4.400	4.400	6,500
2025-03-18	4.120	4.130	4.100	4.130	4.130	1,800
2025-03-17	3.900	4.010	3.900	4.010	4.010	700
2025-03-14	4.140	4.140	3.950	4.000	4.000	9,900
2025-03-13	4.080	4.150	3.920	3.960	3.960	27,900
2025-03-12	4.000	4.010	3.920	4.010	4.010	1,800
2025-03-11	4.070	4.070	3.920	3.920	3.920	3,100
2025-03-10	4.010	4.020	3.970	3.990	3.990	14,100
2025-03-07	4.070	4.080	3.960	4.040	4.040	8,700
2025-03-06	4.080	4.090	4.030	4.080	4.080	11,300
2025-03-05	4.170	4.170	4.110	4.130	4.130	5,400
2025-03-04	4.250	4.250	4.170	4.170	4.170	500
2025-03-03	4.290	4.290	4.190	4.190	4.190	2,100
2025-02-28	4.190	4.190	4.190	4.190	4.190	100
2025-02-27	4.200	4.230	4.170	4.190	4.190	3,200
2025-02-26	4.170	4.210	4.170	4.210	4.210	9,800
2025-02-25	4.170	4.170	4.100	4.160	4.160	14,100
2025-02-24	4.180	4.180	4.170	4.170	4.170	2,300
2025-02-21	4.200	4.200	4.170	4.170	4.170	1,900
2025-02-20	4.180	4.190	4.180	4.190	4.190	1,200
2025-02-19	4.200	4.200	4.150	4.150	4.150	7,600
2025-02-18	4.230	4.230	4.200	4.200	4.200	400

← NewerPage 7 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.