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 (%)
Jul 31, 2023 6.180 6.300 6.150 6.300 10,434 +0.12(+1.94%)
Jul 28, 2023 6.110 6.210 6.080 6.180 10,300 -0.12(-1.90%)
Jul 27, 2023 6.300 6.300 6.160 6.300 6,118 +0.00(+0.00%)
Jul 26, 2023 6.380 6.400 6.230 6.300 9,900 +0.09(+1.45%)
Jul 25, 2023 6.400 6.400 6.210 6.210 4,510 -0.19(-2.97%)
Jul 24, 2023 6.210 6.400 6.150 6.400 8,648 +0.25(+4.07%)
Jul 21, 2023 6.150 6.540 6.050 6.150 20,615 -0.05(-0.81%)
Jul 20, 2023 6.180 6.300 6.180 6.200 2,460 +0.17(+2.82%)
Jul 19, 2023 6.510 6.510 6.030 6.030 11,000 -0.46(-7.09%)
Jul 18, 2023 6.770 6.770 6.310 6.490 11,538 -0.30(-4.42%)
Jul 17, 2023 6.880 7.120 6.790 6.790 5,150 -0.07(-1.02%)
Jul 14, 2023 6.880 7.090 6.860 6.860 21,038 +0.16(+2.39%)
Jul 13, 2023 6.710 6.710 6.700 6.700 2,105 +0.03(+0.45%)
Jul 12, 2023 6.890 6.960 6.610 6.670 28,924 -0.14(-2.06%)
Jul 11, 2023 6.730 6.890 6.720 6.810 1,351 +0.23(+3.50%)
Jul 10, 2023 5.700 6.690 5.700 6.580 11,970 +0.23(+3.62%)
Jul 07, 2023 6.100 6.350 6.040 6.350 4,653 +0.22(+3.59%)
Jul 06, 2023 6.110 6.140 6.110 6.130 3,528 -0.07(-1.13%)
Jul 05, 2023 6.620 6.620 6.120 6.200 34,443 -0.40(-6.06%)
Jul 04, 2023 6.000 6.800 5.990 6.600 5,246 +0.84(+14.58%)
Jun 30, 2023 5.760 0 -0.35(-5.73%)
Jun 29, 2023 5.700 6.150 5.700 6.110 1,174 +0.00(+0.00%)
Jun 28, 2023 6.100 6.110 6.000 6.110 9,784 -0.06(-0.97%)
Jun 27, 2023 6.220 6.220 6.170 6.170 300 -0.13(-2.06%)
Jun 26, 2023 6.200 6.300 6.200 6.300 6,979 +0.09(+1.45%)
Jun 23, 2023 6.600 6.700 6.210 6.210 11,051 -0.25(-3.87%)
Jun 22, 2023 6.230 6.530 6.230 6.460 1,008 +0.17(+2.70%)
Jun 21, 2023 6.190 6.290 6.180 6.290 4,759 +0.10(+1.62%)
Jun 20, 2023 6.330 6.340 6.190 6.190 4,858 +0.00(+0.00%)
Jun 19, 2023 6.240 6.510 5.890 6.190 5,432 -0.36(-5.50%)
Jun 16, 2023 6.390 6.990 6.350 6.550 7,172 +0.15(+2.34%)
Jun 15, 2023 5.960 6.400 5.850 6.400 8,801 +0.50(+8.47%)
Jun 14, 2023 6.250 6.300 5.900 5.900 8,387 -0.34(-5.45%)
Jun 13, 2023 6.110 6.240 6.100 6.240 2,722 +0.26(+4.35%)
Jun 12, 2023 6.090 6.090 5.880 5.980 2,573 +0.10(+1.70%)
Jun 09, 2023 4.800 5.880 4.800 5.880 20,472 +1.15(+24.31%)
Jun 08, 2023 4.300 4.730 4.300 4.730 251,695 +0.47(+11.03%)
Jun 06, 2023 4.260 0 -0.04(-0.93%)
Jun 05, 2023 4.290 4.300 4.290 4.300 4,100 +0.00(+0.00%)
Jun 02, 2023 4.340 4.340 4.300 4.300 186,521 -0.04(-0.92%)
Jun 01, 2023 4.260 4.340 4.260 4.340 8,284 +0.13(+3.09%)
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%)
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.