Hysan Development Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.40	15.62	15.30	15.52	15.52	0.65%	1,109,005
Sep 29, 2026	15.57	15.70	15.41	15.42	15.42	-1.15%	640,794
Sep 28, 2026	15.50	15.60	15.41	15.60	15.60	0.45%	914,185
Sep 25, 2026	15.50	15.57	15.30	15.53	15.53	-0.13%	737,245
Sep 24, 2026	15.70	15.70	15.42	15.55	15.55	-1.33%	1,139,476
Sep 23, 2026	15.85	15.93	15.69	15.76	15.76	-0.44%	897,363
Sep 22, 2026	15.70	15.93	15.65	15.83	15.83	0.83%	2,320,838
Sep 21, 2026	15.79	16.10	15.65	15.70	15.70	-0.51%	698,710
Sep 18, 2026	15.54	15.78	15.45	15.78	15.78	1.61%	2,916,743
Sep 17, 2026	15.51	15.61	15.35	15.53	15.53	-0.38%	1,335,985
Sep 16, 2026	15.50	15.66	15.40	15.59	15.59	0.19%	759,231
Sep 15, 2026	15.60	15.72	15.55	15.56	15.56	-0.77%	952,231
Sep 14, 2026	15.70	15.72	15.45	15.68	15.68	-0.44%	2,022,150
Sep 11, 2026	15.83	15.88	15.61	15.75	15.75	-1.13%	1,179,662
Sep 10, 2026	16.10	16.10	15.86	15.93	15.93	-1.24%	762,765
Sep 9, 2026	16.30	16.33	16.04	16.13	16.13	-1.22%	517,000
Sep 8, 2026	16.32	16.40	16.12	16.33	16.33	0.06%	1,188,107
Sep 7, 2026	16.38	16.38	16.12	16.32	16.32	-0.37%	1,166,100
Sep 4, 2026	16.00	16.52	16.00	16.38	16.38	2.25%	1,530,600
Sep 3, 2026	16.04	16.37	15.98	16.02	16.02	-0.31%	1,471,181
Sep 2, 2026	15.80	16.11	15.75	16.07	16.07	1.32%	1,142,000
Sep 1, 2026	15.90	15.91	15.77	15.86	15.86	-0.44%	1,018,000
Aug 31, 2026	16.24	16.36	15.66	15.93	15.93	-2.63%	4,728,286
Aug 28, 2026	16.31	16.48	16.30	16.36	16.36	0.06%	749,427
Aug 27, 2026	16.41	16.54	16.22	16.35	16.35	-0.37%	1,492,912
Aug 26, 2026	16.53	16.77	16.41	16.41	16.41	-0.79%	2,132,287
Aug 25, 2026	16.95	17.10	16.81	16.81	16.54	-1.06%	1,533,882
Aug 24, 2026	16.84	17.13	16.67	16.99	16.72	0.89%	3,024,965
Aug 21, 2026	17.15	17.20	16.63	16.84	16.57	-2.55%	5,587,512
Aug 20, 2026	16.85	17.38	16.85	17.28	17.00	2.49%	3,249,000
Aug 19, 2026	16.90	17.00	16.72	16.86	16.59	-0.24%	3,102,896
Aug 18, 2026	17.00	17.09	16.82	16.90	16.63	-0.88%	1,996,783
Aug 17, 2026	17.12	17.30	16.75	17.05	16.78	-0.87%	1,586,025
Aug 14, 2026	17.50	17.50	17.15	17.20	16.92	-1.77%	1,428,350
Aug 13, 2026	17.81	17.94	17.32	17.51	17.23	-1.68%	860,350
Aug 12, 2026	17.88	17.97	17.72	17.81	17.52	-1.17%	940,810
Aug 11, 2026	18.30	18.30	17.89	18.02	17.73	-1.04%	562,388
Aug 10, 2026	17.97	18.31	17.97	18.21	17.92	1.62%	445,150
Aug 7, 2026	18.20	18.25	17.86	17.92	17.63	-0.94%	857,488
Aug 6, 2026	18.20	18.39	17.86	18.09	17.80	-1.63%	1,360,876
Aug 5, 2026	18.36	18.50	18.21	18.39	18.09	-0.22%	958,001
Aug 4, 2026	18.50	19.22	18.27	18.43	18.13	0.55%	1,230,915
Aug 3, 2026	18.50	18.69	18.26	18.33	18.04	-1.72%	804,616
Jul 31, 2026	18.60	18.65	18.15	18.65	18.35	0.54%	2,067,600
Jul 30, 2026	18.44	18.56	18.00	18.55	18.25	0.87%	1,081,596
Jul 29, 2026	18.29	18.45	18.03	18.39	18.09	0.93%	737,283
Jul 28, 2026	18.05	18.22	17.92	18.22	17.93	0.94%	567,120
Jul 27, 2026	17.45	18.08	17.38	18.05	17.76	2.62%	1,680,900
Jul 24, 2026	17.76	17.76	17.53	17.59	17.31	-2.28%	1,044,247
Jul 23, 2026	17.41	18.09	17.40	18.00	17.71	1.64%	767,990