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

Hls Therapeutics Inc (TSX: HLS )

3.940 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, May 17, 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 (%)
May 31, 2023 4.200 4.210 4.200 4.210 300 -0.01(-0.24%)
May 30, 2023 4.180 4.250 4.180 4.220 3,025 +0.03(+0.72%)
May 29, 2023 4.250 4.250 4.170 4.190 5,800 +0.04(+0.96%)
May 26, 2023 4.120 4.280 4.120 4.150 30,750 -0.09(-2.12%)
May 25, 2023 4.320 4.320 4.190 4.240 8,431 -0.03(-0.70%)
May 24, 2023 4.250 4.270 4.120 4.270 109,072 +0.02(+0.47%)
May 23, 2023 4.530 4.530 4.200 4.250 97,891 -0.25(-5.56%)
May 19, 2023 4.500 0 +0.06(+1.35%)
May 18, 2023 4.520 4.550 4.270 4.440 7,607 -0.12(-2.63%)
May 17, 2023 4.500 4.610 4.500 4.560 1,400 -0.01(-0.22%)
May 16, 2023 4.620 4.620 4.570 4.570 1,443 +0.00(+0.00%)
May 15, 2023 4.560 4.650 4.560 4.570 7,941 -0.06(-1.30%)
May 12, 2023 4.510 4.650 4.510 4.630 5,129 +0.12(+2.66%)
May 11, 2023 4.800 4.800 4.500 4.510 26,601 -0.55(-10.87%)
May 10, 2023 5.100 5.100 5.060 5.060 3,058 -0.07(-1.36%)
May 09, 2023 5.170 5.170 5.100 5.130 4,711 -0.15(-2.84%)
May 08, 2023 5.230 5.400 5.230 5.280 2,828 -0.12(-2.22%)
May 05, 2023 5.380 5.400 5.200 5.400 5,157 +0.20(+3.85%)
May 04, 2023 5.300 5.300 5.200 5.200 8,225 -0.10(-1.89%)
May 03, 2023 5.750 5.750 5.250 5.300 8,049 -0.26(-4.68%)
May 02, 2023 5.620 5.690 5.550 5.560 2,550 +0.05(+0.91%)
May 01, 2023 5.700 5.700 5.510 5.510 712 -0.09(-1.61%)
Apr 28, 2023 5.600 5.600 5.600 5.600 920 -0.24(-4.11%)
Apr 27, 2023 5.790 5.840 5.790 5.840 320 +0.06(+1.04%)
Apr 26, 2023 5.940 5.980 5.750 5.780 94,291 -0.17(-2.86%)
Apr 25, 2023 5.970 5.970 5.950 5.950 12,031 -0.05(-0.83%)
Apr 24, 2023 6.000 6.080 5.950 6.000 3,007 +0.03(+0.50%)
Apr 21, 2023 5.960 6.010 5.960 5.970 2,228 -0.03(-0.50%)
Apr 20, 2023 6.020 6.020 5.960 6.000 2,972 +0.00(+0.00%)
Apr 19, 2023 6.170 6.260 5.950 6.000 4,925 -0.10(-1.64%)
Apr 18, 2023 5.960 6.110 5.960 6.100 5,720 +0.14(+2.35%)
Apr 17, 2023 6.020 6.020 5.960 5.960 1,162 -0.17(-2.77%)
Apr 14, 2023 6.150 6.290 6.070 6.130 956 +0.04(+0.66%)
Apr 13, 2023 6.070 6.090 5.940 6.090 2,700 -0.04(-0.65%)
Apr 12, 2023 6.220 6.260 5.980 6.130 10,982 +0.03(+0.49%)
Apr 11, 2023 6.300 6.300 6.060 6.100 20,557 -0.27(-4.24%)
Apr 10, 2023 6.310 6.370 6.170 6.370 1,030 +0.16(+2.58%)
Apr 06, 2023 6.210 0 -0.09(-1.43%)
Apr 05, 2023 6.220 6.330 6.220 6.300 1,800 -0.15(-2.33%)
Apr 04, 2023 6.360 6.450 6.200 6.450 2,713 +0.02(+0.31%)
Apr 03, 2023 6.740 6.740 6.340 6.430 8,400 +0.13(+2.06%)
Mar 31, 2023 6.240 6.350 6.200 6.300 9,735 +0.05(+0.80%)
Mar 30, 2023 6.090 6.340 6.090 6.250 2,900 +0.20(+3.31%)
Mar 29, 2023 6.150 6.150 5.950 6.050 222,497 -0.15(-2.42%)
Mar 28, 2023 6.590 6.590 5.920 6.200 23,300 -0.01(-0.16%)
Mar 27, 2023 6.250 6.460 6.130 6.210 313,145 -0.04(-0.64%)
Mar 24, 2023 6.500 6.580 6.250 6.250 204,798 -0.30(-4.58%)
Mar 23, 2023 6.810 6.810 6.550 6.550 10,085 -0.26(-3.82%)
Mar 22, 2023 6.940 7.000 6.810 6.810 3,597 -0.19(-2.71%)
Mar 21, 2023 7.000 7.030 6.800 7.000 40,725 -0.03(-0.43%)
Mar 20, 2023 7.000 7.160 6.890 7.030 277,785 +0.02(+0.29%)
Mar 17, 2023 7.060 7.160 6.860 7.010 37,205 -0.17(-2.37%)
Mar 16, 2023 8.250 8.250 6.790 7.180 56,547 -1.37(-16.02%)
Mar 15, 2023 8.610 8.810 8.300 8.550 7,922 -0.09(-1.04%)
Mar 14, 2023 8.270 9.500 8.270 8.640 10,566 -0.06(-0.69%)
Mar 13, 2023 8.760 8.780 8.470 8.700 6,429 +0.04(+0.46%)
Mar 10, 2023 8.460 9.000 8.250 8.660 5,730 +0.20(+2.36%)
Mar 09, 2023 8.390 8.860 8.390 8.460 7,631 +0.06(+0.71%)
Mar 08, 2023 8.180 8.450 8.180 8.400 9,138 +0.00(+0.00%)
Mar 07, 2023 8.330 8.400 8.250 8.400 11,949 +0.06(+0.72%)
Mar 06, 2023 8.400 8.400 8.300 8.340 6,054 -0.06(-0.71%)
Mar 03, 2023 8.380 8.450 8.300 8.400 6,200 +0.00(+0.00%)
Mar 02, 2023 8.790 8.800 8.380 8.400 9,658 -0.13(-1.52%)
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.