HSCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.90	32.90	32.59	32.62	32.62	-0.62%	19,660
Feb 20, 2025	32.83	32.84	32.73	32.82	32.82	-0.27%	13,983
Feb 19, 2025	32.91	32.93	32.86	32.91	32.91	-0.77%	18,379
Feb 18, 2025	33.18	33.26	33.17	33.17	33.17	0.25%	35,910
Feb 14, 2025	33.17	33.18	33.08	33.08	33.08	-0.23%	14,250
Feb 13, 2025	33.10	33.16	33.08	33.16	33.16	0.38%	13,846
Feb 12, 2025	32.82	33.08	32.82	33.04	33.04	0.18%	36,713
Feb 11, 2025	32.89	32.99	32.89	32.97	32.97	0.14%	21,784
Feb 10, 2025	32.85	32.94	32.85	32.93	32.93	0.89%	16,629
Feb 7, 2025	32.86	32.88	32.64	32.64	32.64	-0.73%	15,439
Feb 6, 2025	32.90	32.93	32.80	32.88	32.88	0.34%	29,099
Feb 5, 2025	32.64	32.77	32.60	32.77	32.77	0.50%	23,565
Feb 4, 2025	32.52	32.68	32.52	32.61	32.61	0.22%	16,720
Feb 3, 2025	32.44	32.63	32.37	32.54	32.54	-0.76%	24,070
Jan 31, 2025	32.99	33.04	32.74	32.79	32.79	-0.61%	27,204
Jan 30, 2025	32.92	33.02	32.89	32.99	32.99	1.10%	12,397
Jan 29, 2025	32.69	32.70	32.60	32.63	32.63	0.06%	15,781
Jan 28, 2025	32.58	32.66	32.52	32.61	32.61	0.58%	18,086
Jan 27, 2025	32.32	32.43	32.32	32.42	32.42	-0.37%	20,248
Jan 24, 2025	32.50	32.57	32.50	32.54	32.54	0.12%	23,028
Jan 23, 2025	32.32	32.50	32.30	32.50	32.50	0.46%	26,785
Jan 22, 2025	32.45	32.45	32.35	32.35	32.35	-0.03%	40,039
Jan 21, 2025	32.24	32.40	32.24	32.36	32.36	0.84%	90,238
Jan 17, 2025	32.03	32.15	32.03	32.09	32.09	0.69%	22,575
Jan 16, 2025	31.78	31.87	31.73	31.87	31.87	0.37%	31,934
Jan 15, 2025	31.69	31.80	31.69	31.75	31.75	1.11%	33,895
Jan 14, 2025	31.37	31.50	31.35	31.40	31.40	-0.18%	25,924
Jan 13, 2025	31.31	31.47	31.29	31.46	31.46	-0.19%	29,381
Jan 10, 2025	31.69	31.69	31.47	31.52	31.52	-1.16%	65,465
Jan 8, 2025	31.85	31.90	31.79	31.89	31.89	-0.40%	12,885
Jan 7, 2025	32.19	32.24	32.00	32.02	32.02	-0.38%	35,218
Jan 6, 2025	32.12	32.31	32.12	32.14	32.14	0.23%	29,806
Jan 3, 2025	32.04	32.08	31.96	32.07	32.07	0.19%	11,499
Jan 2, 2025	32.09	32.18	31.91	32.01	32.01	-0.01%	35,993
Dec 31, 2024	31.94	32.14	31.92	32.01	32.01	0.44%	52,071
Dec 30, 2024	31.81	31.98	31.76	31.87	31.87	-0.56%	18,497
Dec 27, 2024	32.00	32.08	31.91	32.05	32.05	-	17,772
Dec 26, 2024	32.05	32.12	32.01	32.05	32.05	0.49%	36,678
Dec 24, 2024	31.79	31.92	31.72	31.90	31.90	0.43%	15,606
Dec 23, 2024	31.58	31.76	31.52	31.76	31.76	1.00%	15,790
Dec 20, 2024	31.32	31.66	31.32	31.45	31.45	-2.16%	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%	28,975
Dec 17, 2024	32.36	32.43	32.33	32.38	31.75	-0.45%	22,295
Dec 16, 2024	32.56	32.62	32.52	32.53	31.89	-0.45%	18,768
Dec 13, 2024	32.65	32.69	32.64	32.68	32.04	-0.16%	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	32.86	32.99	32.35	0.97%	17,978
Dec 10, 2024	32.78	32.78	32.67	32.67	32.03	-0.27%	10,073
Dec 9, 2024	32.87	32.95	32.76	32.76	32.12	-0.08%	10,581
Dec 6, 2024	32.76	32.80	32.74	32.79	32.15	0.16%	8,789
Dec 5, 2024	32.76	32.80	32.69	32.74	32.10	0.02%	12,280
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	0.39%	20,644
Dec 2, 2024	32.44	32.53	32.37	32.52	31.89	0.24%	18,515
Nov 29, 2024	32.24	32.44	32.22	32.44	31.81	1.10%	3,566
Nov 27, 2024	32.10	32.14	32.05	32.09	31.46	-0.33%	13,285
Nov 26, 2024	32.26	32.26	32.10	32.19	31.56	-0.53%	26,131
Nov 25, 2024	32.29	32.46	32.29	32.37	31.73	0.05%	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	31.38	-0.03%	21,160
Nov 19, 2024	31.83	32.05	31.80	32.01	31.39	0.09%	10,274
Nov 18, 2024	31.95	32.12	31.95	31.98	31.36	0.06%	15,513
Nov 15, 2024	32.05	32.13	31.84	31.96	31.34	-0.65%	64,237
Nov 14, 2024	32.20	32.22	32.13	32.17	31.54	0.12%	12,529
Nov 13, 2024	32.11	32.16	31.95	32.13	31.50	0.25%	19,406
Nov 12, 2024	32.34	32.35	31.99	32.05	31.43	-1.31%	7,874
Nov 11, 2024	32.52	32.72	32.47	32.47	31.84	0.58%	27,656
Nov 8, 2024	32.28	32.29	32.20	32.29	31.66	-0.63%	32,754
Nov 7, 2024	32.43	32.51	32.41	32.49	31.86	0.72%	7,782
Nov 6, 2024	32.20	32.27	32.01	32.26	31.63	0.35%	7,816
Nov 5, 2024	31.97	32.16	31.97	32.15	31.52	0.48%	12,416
Nov 4, 2024	32.03	32.14	31.98	31.99	31.37	-0.18%	14,070
Nov 1, 2024	32.08	32.17	32.03	32.05	31.43	0.30%	17,580
Oct 31, 2024	31.95	31.97	31.82	31.96	31.33	-0.61%	4,618
Oct 30, 2024	32.22	32.36	32.14	32.15	31.52	-0.19%	24,353
Oct 29, 2024	32.19	32.34	32.16	32.21	31.58	-0.30%	14,922
Oct 28, 2024	32.24	32.35	32.18	32.31	31.68	0.96%	49,617
Oct 25, 2024	32.07	32.23	32.00	32.00	31.38	-0.09%	33,160
Oct 24, 2024	32.13	32.13	31.98	32.03	31.41	-0.06%	18,483
Oct 23, 2024	32.23	32.32	31.97	32.05	31.42	-0.76%	6,807
Oct 22, 2024	32.27	32.34	32.26	32.29	31.66	-0.54%	15,327
Oct 21, 2024	32.55	32.55	32.42	32.47	31.84	-0.78%	18,341
Oct 18, 2024	32.72	32.75	32.68	32.73	32.09	0.21%	10,781
Oct 17, 2024	32.77	32.77	32.61	32.66	32.02	-0.15%	9,047
Oct 16, 2024	32.61	32.72	32.61	32.71	32.07	0.67%	30,372
Oct 15, 2024	32.69	32.73	32.45	32.49	31.85	-0.67%	7,479
Oct 14, 2024	32.66	32.75	32.65	32.71	32.07	0.11%	4,532
Oct 11, 2024	32.64	32.68	32.62	32.67	32.04	0.41%	5,821
Oct 10, 2024	32.45	32.54	32.31	32.54	31.90	-0.47%	17,840
Oct 9, 2024	32.58	32.75	32.57	32.69	32.06	0.33%	27,353
Oct 8, 2024	32.57	32.60	32.52	32.59	31.95	-0.05%	5,507
Oct 7, 2024	32.68	32.74	32.51	32.60	31.97	-0.99%	7,000
Oct 4, 2024	32.81	32.93	32.79	32.93	32.29	1.61%	13,881
Oct 3, 2024	32.45	32.50	32.37	32.41	31.78	-0.46%	12,787
Oct 2, 2024	32.42	32.60	32.42	32.56	31.92	0.01%	8,416
Oct 1, 2024	32.58	32.65	32.43	32.55	31.92	-0.36%	10,503
Sep 30, 2024	32.65	32.68	32.59	32.67	32.04	0.58%	11,779
Sep 27, 2024	32.69	32.76	32.48	32.48	31.85	-1.36%	23,807