BVMF:HSLG11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	90.63	91.26	89.72	91.26	91.26	0.70%	10,513
May 14, 2026	90.23	91.15	90.23	90.63	90.63	1.15%	6,661
May 13, 2026	91.30	92.95	89.60	89.60	89.60	-1.81%	8,889
May 12, 2026	91.80	92.68	91.21	91.25	91.25	-0.47%	7,575
May 11, 2026	93.25	93.38	91.62	91.68	91.68	-1.68%	6,324
May 8, 2026	93.10	93.96	93.10	93.25	93.25	0.16%	10,573
May 7, 2026	92.82	94.88	92.80	93.10	93.10	-2.00%	10,980
May 6, 2026	92.59	95.00	91.88	95.00	95.00	3.04%	6,859
May 5, 2026	93.00	93.00	91.73	92.20	92.20	-0.86%	14,982
May 4, 2026	93.11	93.11	91.50	93.00	93.00	-0.12%	16,950
Apr 30, 2026	91.96	93.17	91.96	93.11	92.38	1.70%	40,212
Apr 29, 2026	90.50	91.72	90.45	91.55	90.83	1.25%	12,122
Apr 28, 2026	91.64	91.92	90.15	90.42	89.71	-0.32%	15,338
Apr 27, 2026	92.00	92.49	90.71	90.71	90.00	-1.00%	18,601
Apr 24, 2026	91.83	92.33	91.29	91.63	90.91	-0.32%	12,373
Apr 23, 2026	91.78	92.04	91.02	91.92	91.20	1.01%	14,973
Apr 22, 2026	92.15	92.74	90.95	91.00	90.29	-1.24%	13,441
Apr 20, 2026	92.46	92.46	91.50	92.14	91.42	-0.35%	8,792
Apr 17, 2026	92.50	92.58	92.20	92.46	91.74	0.25%	4,673
Apr 16, 2026	93.26	93.26	91.91	92.23	91.51	-0.15%	6,814
Apr 15, 2026	93.15	93.15	91.76	92.37	91.65	0.29%	9,719
Apr 14, 2026	92.04	92.33	91.71	92.10	91.38	0.07%	6,509
Apr 13, 2026	92.04	92.04	91.21	92.04	91.32	-	9,914
Apr 10, 2026	92.20	92.20	91.23	92.04	91.32	0.59%	7,265
Apr 9, 2026	91.50	91.50	90.90	91.50	90.78	-	6,330
Apr 8, 2026	90.44	91.71	90.41	91.50	90.78	1.17%	20,274
Apr 7, 2026	91.47	91.76	90.41	90.44	89.73	-1.14%	8,872
Apr 6, 2026	91.90	91.90	91.20	91.48	90.76	-0.46%	6,144
Apr 2, 2026	91.88	91.90	90.35	91.90	91.18	0.67%	7,747
Apr 1, 2026	90.83	92.01	89.17	91.29	90.57	-0.28%	10,026
Mar 31, 2026	90.54	92.16	90.41	91.55	90.12	1.26%	13,868
Mar 30, 2026	91.04	92.15	90.37	90.41	89.00	-0.43%	9,600
Mar 27, 2026	91.00	91.60	90.63	90.80	89.38	-0.21%	7,213
Mar 26, 2026	91.25	91.71	90.82	90.99	89.57	-0.24%	5,179
Mar 25, 2026	91.70	93.02	90.80	91.21	89.78	-0.53%	11,375
Mar 24, 2026	92.45	92.54	91.68	91.70	90.27	-0.81%	4,988
Mar 23, 2026	93.29	93.29	91.99	92.45	91.00	-0.27%	11,100
Mar 20, 2026	93.90	93.90	92.12	92.70	91.25	-1.38%	19,022
Mar 19, 2026	94.02	94.49	93.16	94.00	92.53	-	8,012
Mar 18, 2026	93.54	94.23	93.03	94.00	92.53	-0.02%	4,765
Mar 17, 2026	94.20	95.00	93.55	94.02	92.55	0.05%	4,373
Mar 16, 2026	94.20	94.20	93.54	93.97	92.50	-0.02%	4,592
Mar 13, 2026	93.20	94.13	92.90	93.99	92.52	0.85%	6,952
Mar 12, 2026	93.97	93.97	93.00	93.20	91.74	-0.82%	6,288
Mar 11, 2026	94.38	95.19	93.59	93.97	92.50	-0.03%	7,641
Mar 10, 2026	94.79	95.20	93.86	94.00	92.53	0.16%	4,600
Mar 9, 2026	95.29	95.29	93.78	93.85	92.38	-1.51%	8,493
Mar 6, 2026	95.85	95.85	95.00	95.29	93.80	-0.64%	8,991
Mar 5, 2026	96.01	96.87	95.05	95.90	94.40	0.89%	6,772
Mar 4, 2026	95.79	96.94	95.04	95.05	93.56	-0.25%	7,935