BVMF:HSLG11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	91.83	92.70	90.84	91.21	91.21	-0.62%	11,610
Feb 5, 2026	92.90	92.90	91.20	91.78	91.78	-1.23%	12,181
Feb 4, 2026	92.71	94.17	92.71	92.92	92.92	0.23%	7,854
Feb 3, 2026	91.89	93.18	91.89	92.71	92.71	0.89%	6,414
Feb 2, 2026	91.65	92.82	91.28	91.89	91.89	0.24%	14,106
Jan 30, 2026	91.23	91.91	91.23	91.67	90.95	-0.29%	14,098
Jan 29, 2026	94.88	94.88	91.11	91.94	91.22	-3.17%	23,525
Jan 28, 2026	94.00	94.95	92.92	94.95	94.20	1.01%	9,156
Jan 27, 2026	91.75	94.00	91.56	94.00	93.26	2.75%	7,906
Jan 26, 2026	91.41	91.70	91.26	91.48	90.76	0.08%	7,366
Jan 23, 2026	91.30	91.50	91.20	91.41	90.69	0.12%	6,967
Jan 22, 2026	91.25	91.30	90.57	91.30	90.58	0.05%	8,535
Jan 21, 2026	91.25	91.29	90.99	91.25	90.53	0.16%	9,518
Jan 20, 2026	91.26	91.27	90.91	91.10	90.38	-0.19%	3,885
Jan 19, 2026	91.21	91.68	90.92	91.27	90.55	-0.46%	9,743
Jan 16, 2026	91.51	91.70	90.80	91.69	90.97	1.20%	6,137
Jan 15, 2026	91.65	91.65	90.33	90.60	89.89	-0.17%	8,517
Jan 14, 2026	90.98	91.70	90.70	90.75	90.04	-0.25%	6,689
Jan 13, 2026	90.69	91.42	90.69	90.98	90.27	-0.45%	5,502
Jan 12, 2026	91.47	91.72	90.66	91.39	90.67	-0.09%	4,563
Jan 9, 2026	91.92	92.00	90.91	91.47	90.75	0.03%	5,555
Jan 8, 2026	91.42	91.44	90.80	91.44	90.72	1.01%	6,492
Jan 7, 2026	91.99	92.33	90.38	90.53	89.82	-0.88%	9,928
Jan 6, 2026	91.18	91.49	90.76	91.33	90.61	1.25%	6,071
Jan 5, 2026	91.13	91.13	90.05	90.20	89.49	-1.09%	7,119
Jan 2, 2026	91.50	91.72	90.37	91.19	90.47	-1.15%	6,388
Dec 30, 2025	92.28	92.30	91.59	92.25	90.81	0.95%	7,393
Dec 29, 2025	91.85	92.14	90.72	91.38	89.95	-0.54%	6,040
Dec 26, 2025	90.98	92.05	90.98	91.88	90.45	1.21%	8,055
Dec 23, 2025	91.30	91.30	90.44	90.78	89.36	-0.12%	6,282
Dec 22, 2025	89.71	91.29	89.71	90.89	89.47	1.33%	9,226
Dec 19, 2025	89.80	90.10	89.36	89.70	88.30	-0.11%	8,605
Dec 18, 2025	89.60	89.80	89.34	89.80	88.40	0.11%	4,588
Dec 17, 2025	89.92	89.98	89.46	89.70	88.30	-0.24%	5,908
Dec 16, 2025	90.68	90.84	89.37	89.92	88.52	-0.91%	16,339
Dec 15, 2025	90.40	90.79	90.30	90.75	89.33	0.96%	6,474
Dec 12, 2025	89.21	90.09	89.21	89.89	88.49	0.44%	4,876
Dec 11, 2025	90.48	90.98	88.53	89.50	88.10	-1.64%	23,600
Dec 10, 2025	91.51	91.51	90.52	90.99	89.57	-0.57%	5,792
Dec 9, 2025	90.32	91.51	90.17	91.51	90.08	1.12%	8,343
Dec 8, 2025	90.69	91.28	90.20	90.50	89.09	-0.21%	4,341
Dec 5, 2025	91.20	91.67	90.50	90.69	89.28	-0.52%	7,691
Dec 4, 2025	91.50	91.50	91.01	91.16	89.74	-0.37%	88,179
Dec 3, 2025	90.93	91.50	90.71	91.50	90.07	0.55%	5,896
Dec 2, 2025	90.71	91.33	90.30	91.00	89.58	0.33%	10,535
Dec 1, 2025	91.44	91.77	90.17	90.70	89.29	-0.81%	7,839
Nov 28, 2025	91.98	92.75	91.20	91.44	89.30	0.15%	12,682
Nov 27, 2025	91.35	92.95	91.30	91.30	89.17	-0.22%	9,337
Nov 26, 2025	91.13	91.63	91.11	91.50	89.36	0.41%	9,129
Nov 25, 2025	90.33	91.79	90.33	91.13	89.00	1.11%	9,928