Hysan Development Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.40	18.61	18.32	18.46	-	0.05%	1,428,000
Mar 26, 2026	18.67	18.91	18.25	18.45	18.45	-1.18%	1,067,000
Mar 25, 2026	18.13	18.75	18.13	18.67	18.67	2.98%	2,414,601
Mar 24, 2026	17.70	18.20	17.70	18.13	18.13	2.43%	1,684,976
Mar 23, 2026	18.18	18.18	17.50	17.70	17.70	-3.38%	3,771,195
Mar 20, 2026	18.30	18.57	18.26	18.32	18.32	-0.43%	5,283,567
Mar 19, 2026	18.52	18.55	18.33	18.40	18.40	-2.23%	2,047,033
Mar 18, 2026	18.30	18.98	18.30	18.82	18.82	2.62%	1,573,906
Mar 17, 2026	18.28	18.60	18.28	18.34	18.34	-	1,148,994
Mar 16, 2026	18.34	18.46	18.23	18.34	18.34	-0.60%	2,129,979
Mar 13, 2026	18.30	18.45	18.09	18.45	18.45	0.16%	2,638,000
Mar 12, 2026	18.81	18.81	18.08	18.42	18.42	-2.07%	4,092,000
Mar 11, 2026	19.00	19.08	18.70	18.81	18.81	-5.05%	3,264,480
Mar 10, 2026	20.10	20.30	19.79	19.81	19.00	-0.90%	6,422,837
Mar 9, 2026	19.90	19.99	19.50	19.99	19.17	-2.49%	4,318,399
Mar 6, 2026	20.50	20.60	20.08	20.50	19.66	-0.29%	2,854,389
Mar 5, 2026	20.20	20.82	20.16	20.56	19.72	1.78%	4,291,300
Mar 4, 2026	20.42	20.50	19.98	20.20	19.37	-2.42%	4,517,108
Mar 3, 2026	20.80	21.04	20.56	20.70	19.85	-0.48%	3,975,000
Mar 2, 2026	21.50	21.76	20.60	20.80	19.95	-4.67%	7,613,374
Feb 27, 2026	21.00	21.84	20.50	21.82	20.93	2.06%	6,176,087
Feb 26, 2026	22.96	23.30	21.12	21.38	20.51	-6.88%	6,664,486
Feb 25, 2026	23.16	23.16	22.80	22.96	22.02	-0.86%	1,539,107
Feb 24, 2026	22.88	23.20	22.56	23.16	22.21	0.43%	2,232,627
Feb 23, 2026	22.40	23.10	22.22	23.06	22.12	4.06%	1,903,758
Feb 20, 2026	21.98	22.42	21.84	22.16	21.25	-0.36%	2,506,347
Feb 16, 2026	22.60	22.60	22.10	22.24	21.33	-1.68%	977,000
Feb 13, 2026	22.44	22.70	22.10	22.62	21.70	-0.62%	3,160,095
Feb 12, 2026	22.52	22.96	22.50	22.76	21.83	0.44%	2,368,643
Feb 11, 2026	22.82	22.98	22.46	22.66	21.73	-0.96%	1,740,742
Feb 10, 2026	23.00	23.28	22.62	22.88	21.94	-0.52%	1,777,904
Feb 9, 2026	22.20	23.00	22.14	23.00	22.06	3.60%	2,861,047
Feb 6, 2026	21.84	22.38	21.50	22.20	21.29	0.54%	2,082,458
Feb 5, 2026	22.10	22.22	21.70	22.08	21.18	-0.36%	1,086,528
Feb 4, 2026	21.80	22.24	21.66	22.16	21.25	1.65%	1,514,005
Feb 3, 2026	21.18	21.80	21.18	21.80	20.91	2.93%	1,501,059
Feb 2, 2026	21.14	21.54	20.90	21.18	20.31	-1.21%	1,324,156
Jan 30, 2026	21.66	22.00	21.36	21.44	20.56	-0.56%	2,187,293
Jan 29, 2026	21.32	21.64	21.02	21.56	20.68	0.28%	2,584,840
Jan 28, 2026	21.78	22.02	21.44	21.50	20.62	-1.29%	2,059,474
Jan 27, 2026	21.68	21.88	21.58	21.78	20.89	0.55%	1,330,603
Jan 26, 2026	21.08	22.70	20.90	21.66	20.77	2.75%	4,423,895
Jan 23, 2026	21.32	21.52	20.90	21.08	20.22	-2.04%	2,008,365
Jan 22, 2026	20.20	21.76	20.20	21.52	20.64	4.98%	5,151,365
Jan 21, 2026	20.50	20.62	20.30	20.50	19.66	-	1,119,039
Jan 20, 2026	20.30	20.64	20.08	20.50	19.66	1.08%	1,871,700
Jan 19, 2026	20.38	20.48	19.82	20.28	19.45	-0.49%	3,199,624
Jan 16, 2026	19.55	20.42	19.45	20.38	19.55	4.46%	3,970,065
Jan 15, 2026	19.29	19.52	19.25	19.51	18.71	1.14%	940,860
Jan 14, 2026	19.42	19.50	19.07	19.29	18.50	-0.26%	1,362,634