HSCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.96	32.03	31.85	32.00	32.00	-0.03%	21,160
Nov 19, 2024	31.83	32.05	31.80	32.01	32.01	0.09%	10,274
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	-1.31%	7,874
Nov 11, 2024	32.52	32.72	32.47	32.47	32.47	0.58%	27,656
Nov 8, 2024	32.28	32.29	32.20	32.29	32.29	-0.63%	32,754
Nov 7, 2024	32.43	32.51	32.41	32.49	32.49	0.72%	7,782
Nov 6, 2024	32.20	32.27	32.01	32.26	32.26	0.35%	7,816
Nov 5, 2024	31.97	32.16	31.97	32.15	32.15	0.48%	12,416
Nov 4, 2024	32.03	32.14	31.98	31.99	31.99	-0.18%	14,070
Nov 1, 2024	32.08	32.17	32.03	32.05	32.05	0.30%	17,580
Oct 31, 2024	31.95	31.97	31.82	31.96	31.96	-0.61%	4,618
Oct 30, 2024	32.22	32.36	32.14	32.15	32.15	-0.19%	24,353
Oct 29, 2024	32.19	32.34	32.16	32.21	32.21	-0.30%	14,922
Oct 28, 2024	32.24	32.35	32.18	32.31	32.31	0.96%	49,617
Oct 25, 2024	32.07	32.23	32.00	32.00	32.00	-0.09%	33,160
Oct 24, 2024	32.13	32.13	31.98	32.03	32.03	-0.06%	18,483
Oct 23, 2024	32.23	32.32	31.97	32.05	32.05	-0.76%	6,807
Oct 22, 2024	32.27	32.34	32.26	32.29	32.29	-0.54%	15,327
Oct 21, 2024	32.55	32.55	32.42	32.47	32.47	-0.78%	18,341
Oct 18, 2024	32.72	32.75	32.68	32.73	32.73	0.21%	10,781
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	0.67%	30,372
Oct 15, 2024	32.69	32.73	32.45	32.49	32.49	-0.67%	7,479
Oct 14, 2024	32.66	32.75	32.65	32.71	32.71	0.11%	4,532
Oct 11, 2024	32.64	32.68	32.62	32.67	32.67	0.41%	5,821
Oct 10, 2024	32.45	32.54	32.31	32.54	32.54	-0.47%	17,840
Oct 9, 2024	32.58	32.75	32.57	32.69	32.69	0.33%	27,353
Oct 8, 2024	32.57	32.60	32.52	32.59	32.59	-0.05%	5,507
Oct 7, 2024	32.68	32.74	32.51	32.60	32.60	-0.99%	7,000
Oct 4, 2024	32.81	32.93	32.79	32.93	32.93	1.61%	13,881
Oct 3, 2024	32.45	32.50	32.37	32.41	32.41	-0.46%	12,787
Oct 2, 2024	32.42	32.60	32.42	32.56	32.56	0.01%	8,416
Oct 1, 2024	32.58	32.65	32.43	32.55	32.55	-0.36%	10,503
Sep 30, 2024	32.65	32.68	32.59	32.67	32.67	0.58%	11,779
Sep 27, 2024	32.69	32.76	32.48	32.48	32.48	-1.36%	23,807
Sep 26, 2024	32.85	32.98	32.77	32.93	32.93	2.22%	27,362
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	-0.17%	20,448
Sep 23, 2024	32.24	32.26	32.13	32.19	32.19	0.33%	92,222
Sep 20, 2024	32.22	32.22	32.07	32.08	32.08	-0.74%	14,092
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	0.08%	6,759
Sep 17, 2024	31.90	32.01	31.77	31.81	31.81	-0.14%	20,582
Sep 16, 2024	31.65	31.85	31.65	31.85	31.85	0.28%	11,290
Sep 13, 2024	31.71	31.84	31.71	31.76	31.76	0.21%	14,274
Sep 12, 2024	31.44	31.70	31.44	31.69	31.69	0.53%	4,565
Sep 11, 2024	31.36	31.53	31.01	31.53	31.53	0.28%	13,067
Sep 10, 2024	31.54	31.54	31.33	31.44	31.44	-0.04%	8,577
Sep 9, 2024	31.37	31.54	31.24	31.45	31.45	1.42%	10,587
Sep 6, 2024	31.49	31.54	31.00	31.01	31.01	-1.86%	12,617
Sep 5, 2024	31.63	31.75	31.47	31.60	31.60	0.20%	10,497
Sep 4, 2024	31.60	31.60	31.50	31.54	31.54	-0.48%	20,092
Sep 3, 2024	31.96	31.96	31.66	31.69	31.69	-1.63%	9,187
Aug 30, 2024	32.20	32.23	32.09	32.21	32.21	0.71%	12,639
Aug 29, 2024	32.02	32.07	31.89	31.99	31.99	0.61%	21,650
Aug 28, 2024	31.97	32.00	31.78	31.79	31.79	-0.33%	9,795
Aug 27, 2024	31.98	32.07	31.90	31.90	31.90	0.04%	26,512
Aug 26, 2024	31.97	31.98	31.87	31.88	31.88	-0.18%	12,756
Aug 23, 2024	31.87	31.95	31.86	31.94	31.94	1.02%	4,412
Aug 22, 2024	31.87	31.90	31.62	31.62	31.62	-0.13%	10,382
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	-0.72%	8,806
Aug 19, 2024	31.56	31.71	31.56	31.68	31.68	0.61%	17,155
Aug 16, 2024	31.48	31.55	31.44	31.49	31.49	-0.14%	9,991
Aug 15, 2024	31.46	31.60	31.45	31.53	31.53	1.52%	8,972
Aug 14, 2024	31.01	31.06	30.87	31.06	31.06	0.48%	7,665
Aug 13, 2024	30.69	30.91	30.69	30.91	30.91	1.28%	6,690
Aug 12, 2024	30.62	30.62	30.52	30.52	30.52	0.08%	9,507
Aug 9, 2024	30.35	30.52	30.29	30.50	30.50	0.32%	19,138
Aug 8, 2024	30.32	30.44	30.21	30.40	30.40	1.65%	15,770
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%	34,772
Aug 5, 2024	28.83	29.53	28.64	29.41	29.41	-3.61%	32,351
Aug 2, 2024	30.76	30.76	30.32	30.51	30.51	-3.01%	16,094
Aug 1, 2024	32.00	32.00	31.38	31.45	31.45	-2.73%	8,633
Jul 31, 2024	32.36	32.48	32.25	32.34	32.34	0.87%	10,606
Jul 30, 2024	32.17	32.17	31.98	32.06	32.06	0.20%	17,221
Jul 29, 2024	32.10	32.10	31.93	31.99	31.99	-0.13%	10,177
Jul 26, 2024	31.91	32.12	31.91	32.03	32.03	1.39%	9,519
Jul 25, 2024	31.61	31.78	31.57	31.59	31.59	-0.50%	10,146
Jul 24, 2024	32.00	32.01	31.75	31.75	31.75	-1.45%	22,028
Jul 23, 2024	32.33	32.35	32.22	32.22	32.22	-0.66%	19,275
Jul 22, 2024	32.35	32.46	32.31	32.44	32.44	0.75%	229,647
Jul 19, 2024	32.25	32.25	32.11	32.20	32.20	-0.51%	9,103
Jul 18, 2024	32.53	32.64	32.30	32.36	32.36	0.01%	73,622
Jul 17, 2024	32.36	32.41	32.32	32.36	32.36	-0.78%	14,860
Jul 16, 2024	32.43	32.63	32.43	32.61	32.61	0.90%	21,238
Jul 15, 2024	32.47	32.47	32.30	32.32	32.32	-0.46%	16,226
Jul 12, 2024	32.50	32.60	32.47	32.47	32.47	0.68%	12,512
Jul 11, 2024	32.14	32.28	32.09	32.25	32.25	0.21%	18,613
Jul 10, 2024	32.05	32.18	32.05	32.18	32.18	1.07%	7,690
Jul 9, 2024	31.91	31.91	31.78	31.84	31.84	-0.22%	22,476
Jul 8, 2024	31.98	32.11	31.89	31.91	31.91	-0.05%	38,096
Jul 5, 2024	32.02	32.03	31.82	31.93	31.93	0.12%	21,741
Jul 3, 2024	31.76	31.89	31.76	31.89	31.89	1.09%	12,184
Jul 2, 2024	31.45	31.57	31.45	31.54	31.54	-1.05%	20,763