HSCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.32	31.66	31.32	31.45	31.45	-2.15%	19,791
Dec 19, 2024	32.20	32.24	32.11	32.14	31.51	0.50%	28,520
Dec 18, 2024	32.39	32.50	31.96	31.98	31.36	-1.24%	29,000
Dec 17, 2024	32.36	32.43	32.33	32.38	31.75	-0.46%	22,300
Dec 16, 2024	32.56	32.62	32.52	32.53	31.90	-0.46%	18,800
Dec 13, 2024	32.65	32.69	32.64	32.68	32.04	-0.15%	10,242
Dec 12, 2024	32.79	32.80	32.68	32.73	32.09	-0.79%	15,909
Dec 11, 2024	32.91	33.00	32.85	32.99	32.35	0.98%	18,000
Dec 10, 2024	32.78	32.78	32.67	32.67	32.04	-0.27%	10,100
Dec 9, 2024	32.87	32.95	32.76	32.76	32.12	-0.09%	10,600
Dec 6, 2024	32.76	32.80	32.74	32.79	32.15	0.15%	8,800
Dec 5, 2024	32.76	32.80	32.69	32.74	32.10	0.03%	12,300
Dec 4, 2024	32.79	32.79	32.68	32.73	32.09	0.25%	14,236
Dec 3, 2024	32.56	32.65	32.53	32.65	32.01	0.40%	20,644
Dec 2, 2024	32.44	32.53	32.37	32.52	31.89	0.25%	18,515
Nov 29, 2024	32.24	32.44	32.22	32.44	31.81	1.09%	3,600
Nov 27, 2024	32.10	32.14	32.05	32.09	31.46	-0.31%	13,300
Nov 26, 2024	32.26	32.26	32.10	32.19	31.57	-0.56%	26,131
Nov 25, 2024	32.29	32.46	32.29	32.37	31.74	0.06%	18,122
Nov 22, 2024	32.13	32.36	32.13	32.35	31.72	1.13%	4,732
Nov 21, 2024	31.93	32.04	31.81	31.99	31.37	-0.03%	23,038
Nov 20, 2024	31.96	32.03	31.85	32.00	32.00	-0.03%	21,200
Nov 19, 2024	31.83	32.05	31.80	32.01	32.01	0.09%	10,300
Nov 18, 2024	31.95	32.12	31.95	31.98	31.98	0.06%	15,513
Nov 15, 2024	32.05	32.13	31.84	31.96	31.96	-0.65%	64,237
Nov 14, 2024	32.20	32.22	32.13	32.17	32.17	0.12%	12,529
Nov 13, 2024	32.11	32.16	31.95	32.13	32.13	0.25%	19,406
Nov 12, 2024	32.34	32.35	31.99	32.05	32.05	-1.29%	7,900
Nov 11, 2024	32.52	32.72	32.47	32.47	32.47	0.56%	27,700
Nov 8, 2024	32.28	32.29	32.20	32.29	32.29	-0.62%	32,800
Nov 7, 2024	32.43	32.51	32.41	32.49	32.49	0.71%	7,800
Nov 6, 2024	32.20	32.27	32.01	32.26	32.26	0.34%	7,816
Nov 5, 2024	31.97	32.16	31.97	32.15	32.15	0.50%	12,416
Nov 4, 2024	32.03	32.14	31.98	31.99	31.99	-0.19%	14,100
Nov 1, 2024	32.08	32.17	32.03	32.05	32.05	0.31%	17,600
Oct 31, 2024	31.95	31.97	31.82	31.95	31.95	-0.62%	4,618
Oct 30, 2024	32.22	32.36	32.14	32.15	32.15	-0.19%	24,400
Oct 29, 2024	32.19	32.34	32.16	32.21	32.21	-0.31%	14,922
Oct 28, 2024	32.24	32.35	32.17	32.31	32.31	0.97%	49,617
Oct 25, 2024	32.07	32.23	32.00	32.00	32.00	-0.09%	33,200
Oct 24, 2024	32.13	32.13	31.98	32.03	32.03	-0.06%	18,500
Oct 23, 2024	32.23	32.32	31.97	32.05	32.05	-0.74%	6,807
Oct 22, 2024	32.27	32.34	32.26	32.29	32.29	-0.55%	15,327
Oct 21, 2024	32.55	32.55	32.42	32.47	32.47	-0.79%	18,341
Oct 18, 2024	32.72	32.75	32.68	32.73	32.73	0.21%	10,800
Oct 17, 2024	32.77	32.77	32.61	32.66	32.66	-0.15%	9,047
Oct 16, 2024	32.61	32.72	32.61	32.71	32.71	0.68%	30,400
Oct 15, 2024	32.69	32.73	32.45	32.49	32.49	-0.67%	7,500
Oct 14, 2024	32.66	32.75	32.65	32.71	32.71	0.12%	4,532
Oct 11, 2024	32.64	32.68	32.62	32.67	32.67	0.40%	5,821
Oct 10, 2024	32.45	32.54	32.31	32.54	32.54	-0.46%	17,840
Oct 9, 2024	32.58	32.75	32.57	32.69	32.69	0.31%	27,400
Oct 8, 2024	32.57	32.60	32.52	32.59	32.59	-0.03%	5,507
Oct 7, 2024	32.68	32.74	32.51	32.60	32.60	-1.00%	7,000
Oct 4, 2024	32.81	32.93	32.79	32.93	32.93	1.60%	13,900
Oct 3, 2024	32.45	32.50	32.37	32.41	32.41	-0.46%	12,800
Oct 2, 2024	32.42	32.60	32.42	32.56	32.56	0.03%	8,416
Oct 1, 2024	32.58	32.65	32.43	32.55	32.55	-0.37%	10,503
Sep 30, 2024	32.65	32.68	32.59	32.67	32.67	0.58%	11,800
Sep 27, 2024	32.69	32.76	32.48	32.48	32.48	-1.37%	23,807
Sep 26, 2024	32.85	32.98	32.77	32.93	32.93	2.24%	27,400
Sep 25, 2024	32.29	32.29	32.19	32.21	32.21	0.25%	10,221
Sep 24, 2024	32.21	32.25	32.10	32.13	32.13	-0.19%	20,448
Sep 23, 2024	32.24	32.26	32.13	32.19	32.19	0.34%	92,222
Sep 20, 2024	32.22	32.22	32.07	32.08	32.08	-0.74%	14,100
Sep 19, 2024	32.34	32.41	32.24	32.32	32.32	1.54%	35,749
Sep 18, 2024	31.81	31.84	31.71	31.83	31.83	0.06%	6,800
Sep 17, 2024	31.90	32.01	31.77	31.81	31.81	-0.13%	20,600
Sep 16, 2024	31.65	31.85	31.65	31.85	31.85	0.28%	11,300
Sep 13, 2024	31.71	31.84	31.71	31.76	31.76	0.22%	14,300
Sep 12, 2024	31.44	31.70	31.44	31.69	31.69	0.51%	4,600
Sep 11, 2024	31.36	31.53	31.01	31.53	31.53	0.29%	13,100
Sep 10, 2024	31.54	31.54	31.33	31.44	31.44	-0.03%	8,600
Sep 9, 2024	31.37	31.54	31.24	31.45	31.45	1.42%	10,600
Sep 6, 2024	31.49	31.54	31.00	31.01	31.01	-1.87%	12,617
Sep 5, 2024	31.63	31.75	31.47	31.60	31.60	0.22%	10,500
Sep 4, 2024	31.60	31.60	31.50	31.53	31.53	-0.50%	20,100
Sep 3, 2024	31.96	31.96	31.66	31.69	31.69	-1.61%	9,200
Aug 30, 2024	32.20	32.23	32.09	32.21	32.21	0.69%	12,639
Aug 29, 2024	32.02	32.07	31.89	31.99	31.99	0.63%	21,700
Aug 28, 2024	31.97	32.00	31.78	31.79	31.79	-0.34%	9,800
Aug 27, 2024	31.98	32.07	31.90	31.90	31.90	0.06%	26,512
Aug 26, 2024	31.97	31.98	31.87	31.88	31.88	-0.19%	12,800
Aug 23, 2024	31.87	31.95	31.86	31.94	31.94	1.01%	4,412
Aug 22, 2024	31.87	31.90	31.62	31.62	31.62	-0.13%	10,400
Aug 21, 2024	31.67	31.70	31.57	31.66	31.66	0.67%	26,843
Aug 20, 2024	31.63	31.67	31.42	31.45	31.45	-0.73%	8,806
Aug 19, 2024	31.56	31.71	31.56	31.68	31.68	0.60%	17,200
Aug 16, 2024	31.48	31.55	31.44	31.49	31.49	-0.13%	10,000
Aug 15, 2024	31.46	31.60	31.45	31.53	31.53	1.51%	9,000
Aug 14, 2024	31.01	31.06	30.87	31.06	31.06	0.49%	7,700
Aug 13, 2024	30.69	30.91	30.69	30.91	30.91	1.28%	6,700
Aug 12, 2024	30.62	30.62	30.52	30.52	30.52	0.07%	9,507
Aug 9, 2024	30.35	30.52	30.29	30.50	30.50	0.33%	19,138
Aug 8, 2024	30.32	30.44	30.21	30.40	30.40	1.64%	15,800
Aug 7, 2024	30.33	30.37	29.91	29.91	29.91	0.74%	19,522
Aug 6, 2024	29.38	29.81	29.35	29.69	29.69	0.95%	34,800
Aug 5, 2024	28.83	29.53	28.64	29.41	29.41	-3.61%	32,400
Aug 2, 2024	30.76	30.76	30.32	30.51	30.51	-2.99%	16,100
Aug 1, 2024	32.00	32.00	31.38	31.45	31.45	-2.75%	8,633