Hysan Development Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.81	19.00	18.52	18.65	18.65	-1.01%	4,165,346
May 28, 2026	18.60	18.89	18.24	18.84	18.84	1.24%	4,389,530
May 27, 2026	18.75	18.90	18.42	18.61	18.61	-0.96%	2,467,811
May 26, 2026	19.00	19.18	18.70	18.79	18.79	-2.14%	1,935,499
May 22, 2026	19.29	19.40	18.93	19.20	19.20	0.52%	1,391,650
May 21, 2026	19.40	19.40	19.07	19.10	19.10	-1.04%	745,989
May 20, 2026	19.10	19.30	18.97	19.30	19.30	0.78%	1,436,014
May 19, 2026	18.90	19.18	18.63	19.15	19.15	0.90%	1,333,390
May 18, 2026	19.60	19.62	18.86	18.98	18.98	-3.26%	2,513,654
May 15, 2026	19.80	19.80	19.46	19.62	19.62	-0.66%	1,706,068
May 14, 2026	19.42	19.80	19.42	19.75	19.75	1.59%	2,014,958
May 13, 2026	19.90	19.92	19.38	19.44	19.44	-2.41%	1,962,615
May 12, 2026	20.38	20.38	19.80	19.92	19.92	-2.06%	1,820,278
May 11, 2026	20.40	20.44	19.98	20.34	20.34	-	1,681,115
May 8, 2026	20.30	20.34	19.70	20.34	20.34	-1.17%	2,173,836
May 7, 2026	20.50	20.86	20.38	20.58	20.58	0.98%	2,583,159
May 6, 2026	19.90	20.44	19.79	20.38	20.38	2.93%	2,115,323
May 5, 2026	19.94	20.00	19.69	19.80	19.80	-0.70%	748,850
May 4, 2026	19.60	20.00	19.60	19.94	19.94	1.73%	1,530,869
Apr 30, 2026	19.46	19.60	19.38	19.60	19.60	0.20%	1,740,185
Apr 29, 2026	19.47	19.56	19.34	19.56	19.56	0.88%	1,174,290
Apr 28, 2026	19.33	19.58	19.26	19.39	19.39	-0.10%	1,175,388
Apr 27, 2026	19.45	19.48	19.36	19.41	19.41	-	370,000
Apr 24, 2026	19.49	19.59	19.18	19.41	19.41	-0.41%	919,243
Apr 23, 2026	19.45	19.49	19.12	19.49	19.49	0.36%	975,500
Apr 22, 2026	19.45	19.50	19.14	19.42	19.42	-0.10%	1,189,100
Apr 21, 2026	19.26	19.44	19.10	19.44	19.44	1.51%	1,057,000
Apr 20, 2026	19.19	19.20	19.04	19.15	19.15	-0.52%	782,000
Apr 17, 2026	19.19	19.70	19.13	19.25	19.25	0.31%	1,385,560
Apr 16, 2026	19.32	19.33	18.95	19.19	19.19	-0.67%	2,110,347
Apr 15, 2026	19.99	20.16	19.31	19.32	19.32	-2.57%	921,293
Apr 14, 2026	19.39	20.00	19.27	19.83	19.83	2.27%	2,593,464
Apr 13, 2026	19.60	19.63	19.12	19.39	19.39	-2.07%	1,081,804
Apr 10, 2026	19.70	19.97	19.51	19.80	19.80	1.54%	1,819,485
Apr 9, 2026	19.40	19.64	19.10	19.50	19.50	0.41%	2,085,000
Apr 8, 2026	18.79	19.56	18.79	19.42	19.42	5.43%	3,477,296
Apr 2, 2026	19.20	19.30	18.25	18.42	18.42	-4.51%	2,294,000
Apr 1, 2026	18.94	19.59	18.94	19.29	19.29	2.88%	3,732,050
Mar 31, 2026	18.54	18.94	18.50	18.75	18.75	1.68%	2,838,625
Mar 30, 2026	18.30	18.61	18.08	18.44	18.44	-0.97%	2,506,232
Mar 27, 2026	18.40	18.74	18.32	18.62	18.62	0.92%	3,727,356
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