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 (%)
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%)
Mar 01, 2023 8.450 8.800 8.450 8.530 15,793 +0.13(+1.55%)
Feb 28, 2023 8.400 8.400 8.400 8.400 1,800 +0.00(+0.00%)
Feb 27, 2023 8.500 8.510 8.400 8.400 8,100 -0.05(-0.59%)
Feb 24, 2023 8.570 8.570 8.450 8.450 4,403 -0.06(-0.71%)
Feb 23, 2023 8.620 8.740 8.460 8.510 5,240 -0.09(-1.05%)
Feb 22, 2023 8.600 8.630 8.570 8.600 4,849 -0.10(-1.15%)
Feb 21, 2023 8.800 8.800 8.700 8.700 1,817 -0.10(-1.14%)
Feb 17, 2023 8.800 0 +0.11(+1.27%)
Feb 16, 2023 8.660 8.730 8.640 8.690 5,750 +0.04(+0.46%)
Feb 15, 2023 8.660 8.750 8.650 8.650 4,838 +0.04(+0.46%)
Feb 14, 2023 8.670 8.690 8.600 8.610 4,041 -0.17(-1.94%)
Feb 13, 2023 8.780 8.800 8.670 8.780 11,265 -0.03(-0.34%)
Feb 10, 2023 8.800 9.030 8.800 8.810 20,683 +0.21(+2.44%)
Feb 09, 2023 8.950 8.950 8.600 8.600 8,432 -0.34(-3.80%)
Feb 08, 2023 9.070 9.070 8.920 8.940 5,600 +0.02(+0.22%)
Feb 07, 2023 9.110 9.130 8.850 8.920 14,490 -0.36(-3.88%)
Feb 06, 2023 9.420 9.420 9.120 9.280 5,312 -0.18(-1.90%)
Feb 03, 2023 9.500 9.500 9.370 9.460 2,759 -0.14(-1.46%)
Feb 02, 2023 9.700 9.840 9.420 9.600 15,770 +0.01(+0.10%)
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.