Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hls Therapeutics Inc (TSX: HLS )

3.520 -0.100 (-2.76%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.600 9.790 9.350 9.350 16,724 -0.13(-1.37%)
Jan 30, 2023 9.990 9.990 9.390 9.480 5,653 -0.12(-1.25%)
Jan 27, 2023 9.780 9.800 9.500 9.600 9,936 -0.08(-0.83%)
Jan 26, 2023 9.650 9.920 9.620 9.680 5,807 -0.02(-0.21%)
Jan 25, 2023 9.700 9.700 9.700 9.700 254 +0.00(+0.00%)
Jan 24, 2023 10.06 10.06 9.660 9.700 6,319 -0.11(-1.12%)
Jan 23, 2023 9.900 9.910 9.740 9.810 4,234 +0.01(+0.10%)
Jan 20, 2023 9.700 9.900 9.700 9.800 4,360 +0.10(+1.03%)
Jan 19, 2023 10.10 10.10 9.700 9.700 24,508 -0.43(-4.24%)
Jan 18, 2023 10.25 10.30 10.13 10.13 828 +0.00(+0.00%)
Jan 17, 2023 10.64 10.64 10.13 10.13 8,848 -0.18(-1.75%)
Jan 16, 2023 10.00 10.43 10.00 10.31 30,024 +0.31(+3.10%)
Jan 13, 2023 10.00 10.09 9.960 10.00 15,666 +0.00(+0.00%)
Jan 12, 2023 10.00 10.00 10.00 10.00 283 +0.00(+0.00%)
Jan 11, 2023 9.900 10.00 9.900 10.00 1,301 +0.00(+0.00%)
Jan 10, 2023 9.660 10.05 9.660 10.00 8,949 +0.34(+3.52%)
Jan 09, 2023 9.700 9.780 9.660 9.660 5,092 -0.09(-0.92%)
Jan 06, 2023 9.860 9.860 9.660 9.750 21,121 -0.06(-0.61%)
Jan 05, 2023 9.910 9.950 9.720 9.810 11,035 -0.32(-3.16%)
Jan 04, 2023 9.680 10.13 9.680 10.13 22,620 +0.06(+0.60%)
Jan 03, 2023 10.06 10.15 9.810 10.07 11,093 +0.24(+2.44%)
Dec 30, 2022 9.830 0 +0.24(+2.50%)
Dec 29, 2022 9.300 9.590 9.250 9.590 9,627 +0.34(+3.68%)
Dec 28, 2022 9.500 9.550 9.250 9.250 6,550 -0.30(-3.14%)
Dec 23, 2022 9.550 0 -0.07(-0.73%)
Dec 22, 2022 9.740 10.00 9.470 9.620 7,580 -0.20(-2.04%)
Dec 21, 2022 9.500 9.830 9.500 9.820 39,877 +0.16(+1.66%)
Dec 20, 2022 9.770 9.770 9.360 9.660 19,477 -0.09(-0.92%)
Dec 19, 2022 10.00 10.00 9.550 9.750 10,355 -0.31(-3.08%)
Dec 16, 2022 10.35 10.35 9.940 10.06 18,915 -0.24(-2.33%)
Dec 15, 2022 11.10 11.10 9.950 10.30 65,989 -0.91(-8.12%)
Dec 14, 2022 10.63 11.22 10.58 11.21 17,723 +0.51(+4.77%)
Dec 13, 2022 10.76 10.77 9.940 10.70 18,047 +0.11(+1.04%)
Dec 12, 2022 10.65 10.65 10.05 10.59 23,610 -0.07(-0.66%)
Dec 09, 2022 10.12 10.66 9.910 10.66 15,900 +0.44(+4.31%)
Dec 08, 2022 9.850 10.22 9.840 10.22 17,244 +0.22(+2.20%)
Dec 07, 2022 9.980 10.00 9.870 10.00 3,659 +0.13(+1.32%)
Dec 06, 2022 10.20 10.36 9.640 9.870 23,401 -0.33(-3.24%)
Dec 05, 2022 10.01 10.24 9.920 10.20 26,174 +0.05(+0.49%)
Dec 02, 2022 10.05 10.24 9.850 10.15 39,941 +0.20(+2.01%)
Dec 01, 2022 9.780 10.21 9.760 9.950 14,082 +0.37(+3.86%)
Nov 30, 2022 9.610 9.810 9.130 9.580 501,155 -0.14(-1.44%)
Nov 29, 2022 9.940 9.990 9.500 9.720 19,562 -0.04(-0.41%)
Nov 28, 2022 9.620 10.08 9.500 9.760 21,159 +0.36(+3.83%)
Nov 25, 2022 8.750 9.760 8.670 9.400 387,909 +0.74(+8.55%)
Nov 24, 2022 8.850 9.090 8.630 8.660 63,767 -0.18(-2.04%)
Nov 23, 2022 8.400 8.880 8.400 8.840 46,465 +0.44(+5.24%)
Nov 22, 2022 8.450 8.520 8.350 8.400 29,712 -0.07(-0.83%)
Nov 21, 2022 8.390 8.650 8.350 8.470 43,827 +0.07(+0.83%)
Nov 18, 2022 8.500 8.550 8.300 8.400 38,694 -0.16(-1.87%)
Nov 17, 2022 8.500 8.590 8.400 8.560 22,958 +0.06(+0.71%)
Nov 16, 2022 8.610 8.730 8.500 8.500 9,610 -0.10(-1.16%)
Nov 15, 2022 8.930 9.410 8.460 8.600 73,030 -0.31(-3.48%)
Nov 14, 2022 9.450 9.520 8.910 8.910 132,404 -0.59(-6.21%)
Nov 11, 2022 9.160 9.600 9.160 9.500 89,452 +0.23(+2.48%)
Nov 10, 2022 9.500 9.620 8.860 9.270 26,527 -0.23(-2.42%)
Nov 09, 2022 10.00 10.23 9.360 9.500 17,911 -0.49(-4.90%)
Nov 08, 2022 10.25 10.25 9.990 9.990 3,514 -0.12(-1.19%)
Nov 07, 2022 10.07 10.11 10.00 10.11 4,805 +0.13(+1.30%)
Nov 04, 2022 10.15 10.15 9.890 9.980 13,259 -0.05(-0.50%)
Nov 03, 2022 9.910 10.10 9.470 10.03 7,240 +0.03(+0.30%)
Nov 02, 2022 10.05 10.31 9.850 10.00 11,978 +0.04(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.