Hysan Development Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	22.44	22.70	22.10	22.62	22.62	-0.62%	3,160,095
Feb 12, 2026	22.52	22.96	22.50	22.76	22.76	0.44%	2,368,643
Feb 11, 2026	22.82	22.98	22.46	22.66	22.66	-0.96%	1,740,742
Feb 10, 2026	23.00	23.28	22.62	22.88	22.88	-0.52%	1,777,904
Feb 9, 2026	22.20	23.00	22.14	23.00	23.00	3.60%	2,861,047
Feb 6, 2026	21.84	22.38	21.50	22.20	22.20	0.54%	2,082,458
Feb 5, 2026	22.10	22.22	21.70	22.08	22.08	-0.36%	1,086,528
Feb 4, 2026	21.80	22.24	21.66	22.16	22.16	1.65%	1,514,005
Feb 3, 2026	21.18	21.80	21.18	21.80	21.80	2.93%	1,501,059
Feb 2, 2026	21.14	21.54	20.90	21.18	21.18	-1.21%	1,324,156
Jan 30, 2026	21.66	22.00	21.36	21.44	21.44	-0.56%	2,187,293
Jan 29, 2026	21.32	21.64	21.02	21.56	21.56	0.28%	2,584,840
Jan 28, 2026	21.78	22.02	21.44	21.50	21.50	-1.29%	2,059,474
Jan 27, 2026	21.68	21.88	21.58	21.78	21.78	0.55%	1,330,603
Jan 26, 2026	21.08	22.70	20.90	21.66	21.66	2.75%	4,423,895
Jan 23, 2026	21.32	21.52	20.90	21.08	21.08	-2.04%	2,008,365
Jan 22, 2026	20.20	21.76	20.20	21.52	21.52	4.98%	5,151,365
Jan 21, 2026	20.50	20.62	20.30	20.50	20.50	-	1,119,039
Jan 20, 2026	20.30	20.64	20.08	20.50	20.50	1.08%	1,871,700
Jan 19, 2026	20.38	20.48	19.82	20.28	20.28	-0.49%	3,199,624
Jan 16, 2026	19.55	20.42	19.45	20.38	20.38	4.46%	3,970,065
Jan 15, 2026	19.29	19.52	19.25	19.51	19.51	1.14%	940,860
Jan 14, 2026	19.42	19.50	19.07	19.29	19.29	-0.26%	1,362,634
Jan 13, 2026	19.20	19.50	19.00	19.34	19.34	0.73%	1,497,521
Jan 12, 2026	18.97	19.22	18.87	19.20	19.20	1.21%	1,315,974
Jan 9, 2026	18.60	18.97	18.40	18.97	18.97	2.43%	1,371,808
Jan 8, 2026	18.41	18.73	18.23	18.52	18.52	0.49%	1,331,847
Jan 7, 2026	18.30	18.60	18.28	18.43	18.43	0.99%	955,449
Jan 6, 2026	18.64	19.00	18.12	18.25	18.25	-2.04%	1,530,578
Jan 5, 2026	19.00	19.00	18.50	18.63	18.63	-1.32%	2,661,116
Jan 2, 2026	18.88	19.00	18.64	18.88	18.88	-0.11%	1,784,704
Dec 31, 2025	18.70	18.90	18.57	18.90	18.90	1.02%	1,345,000
Dec 30, 2025	18.77	18.95	18.50	18.71	18.71	0.32%	1,277,813
Dec 29, 2025	18.75	18.78	18.54	18.65	18.65	-0.27%	1,310,052
Dec 24, 2025	18.75	18.79	18.60	18.70	18.70	-0.05%	449,720
Dec 23, 2025	18.80	18.80	18.63	18.71	18.71	-0.69%	817,353
Dec 22, 2025	18.95	18.96	18.50	18.84	18.84	0.64%	1,773,131
Dec 19, 2025	18.65	18.93	18.62	18.72	18.72	0.38%	2,745,561
Dec 18, 2025	18.76	18.88	18.50	18.65	18.65	-0.05%	1,475,025
Dec 17, 2025	18.56	18.80	18.47	18.66	18.66	0.65%	1,214,738
Dec 16, 2025	18.63	18.89	18.40	18.54	18.54	-0.48%	930,780
Dec 15, 2025	18.73	18.81	18.60	18.63	18.63	-1.01%	1,404,890
Dec 12, 2025	18.60	18.89	18.60	18.82	18.82	1.73%	1,606,858
Dec 11, 2025	18.42	18.65	18.37	18.50	18.50	0.43%	1,184,758
Dec 10, 2025	17.96	18.62	17.60	18.42	18.42	2.91%	3,872,165
Dec 9, 2025	17.53	17.98	17.53	17.90	17.90	1.70%	1,215,800
Dec 8, 2025	17.77	18.05	17.58	17.60	17.60	-1.68%	987,315
Dec 5, 2025	17.80	17.90	17.64	17.90	17.90	0.62%	1,283,670
Dec 4, 2025	17.62	17.90	17.51	17.79	17.79	-0.45%	715,939
Dec 3, 2025	17.98	18.13	17.74	17.87	17.87	-1.81%	1,878,616