HLSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.11	0.12	0.07	0.07	0.07	-37.43%	1,730,772
Nov 9, 2026	0.14	0.14	0.11	0.11	0.11	-13.57%	3,945,026
Nov 6, 2026	0.14	0.15	0.13	0.13	0.13	6.85%	320,259
Nov 5, 2026	0.14	0.14	0.12	0.12	0.12	-13.82%	707,681
Nov 4, 2026	0.15	0.16	0.14	0.14	0.14	-1.57%	509,499
Nov 3, 2026	0.16	0.18	0.15	0.15	0.15	-6.28%	293,784
Nov 2, 2026	0.17	0.17	0.15	0.16	0.16	-9.14%	750,586
Oct 30, 2026	0.17	0.18	0.16	0.17	0.17	-4.56%	402,519
Oct 29, 2026	0.18	0.19	0.17	0.18	0.18	1.69%	855,929
Oct 28, 2026	0.22	0.22	0.16	0.18	0.18	-14.62%	1,245,814
Oct 27, 2026	0.21	0.22	0.19	0.21	0.21	-2.72%	830,050
Oct 26, 2026	0.27	0.28	0.21	0.21	0.21	-18.20%	889,515
Oct 23, 2026	0.27	0.29	0.24	0.26	0.26	-4.05%	200,991
Oct 22, 2026	0.24	0.29	0.24	0.27	0.27	13.60%	865,813
Oct 21, 2026	0.23	0.26	0.22	0.24	0.24	2.36%	573,152
Oct 20, 2026	0.21	0.24	0.20	0.23	0.23	4.52%	11,529,709
Oct 19, 2026	0.23	0.23	0.21	0.22	0.22	-	44,508
Oct 16, 2026	0.24	0.25	0.22	0.22	0.22	-10.28%	375,790
Oct 15, 2026	0.24	0.25	0.23	0.25	0.25	4.53%	524,827
Oct 14, 2026	0.27	0.28	0.24	0.24	0.24	-8.38%	737,511
Oct 13, 2026	0.29	0.29	0.23	0.26	0.26	-7.08%	678,489
Oct 12, 2026	0.28	0.29	0.27	0.28	0.28	-1.82%	1,036,715
Oct 9, 2026	0.29	0.33	0.28	0.29	0.29	-2.23%	1,045,102
Oct 8, 2026	0.32	0.32	0.28	0.29	0.29	-5.72%	630,635
Oct 7, 2026	0.31	0.35	0.26	0.31	0.31	-0.45%	1,828,503
Oct 6, 2026	0.36	0.37	0.30	0.31	0.31	-24.24%	2,152,702
Oct 5, 2026	0.36	0.45	0.33	0.41	0.41	13.89%	5,705,738
Oct 2, 2026	0.39	0.39	0.33	0.36	0.36	-6.44%	676,262
Oct 1, 2026	0.42	0.42	0.37	0.38	0.38	-3.99%	437,821
Sep 30, 2026	0.43	0.47	0.40	0.40	0.40	-7.65%	1,251,139
Sep 29, 2026	0.47	0.48	0.38	0.43	0.43	-8.65%	860,320
Sep 28, 2026	0.51	0.51	0.44	0.48	0.48	-10.02%	540,034
Sep 25, 2026	0.52	0.56	0.50	0.53	0.53	-	673,744
Sep 24, 2026	0.56	0.58	0.49	0.53	0.53	-4.00%	2,083,454
Sep 23, 2026	0.62	0.62	0.55	0.55	0.55	-17.66%	2,930,855
Sep 22, 2026	0.74	0.76	0.63	0.67	0.67	-7.42%	1,053,551
Sep 21, 2026	0.70	0.77	0.68	0.72	0.72	2.20%	429,314
Sep 18, 2026	0.69	0.75	0.64	0.71	0.71	3.67%	476,094
Sep 17, 2026	0.73	0.85	0.66	0.68	0.68	-5.42%	1,702,319
Sep 16, 2026	0.97	0.98	0.71	0.72	0.72	-25.55%	973,055
Sep 15, 2026	1.05	1.13	0.92	0.97	0.97	-9.62%	597,052
Sep 14, 2026	1.27	1.32	1.07	1.07	1.07	-15.75%	575,377
Sep 11, 2026	1.74	1.75	0.98	1.27	1.27	-31.35%	2,895,624
Sep 10, 2026	1.66	2.16	1.65	1.85	1.85	14.20%	3,397,103
Sep 9, 2026	1.60	1.72	1.50	1.62	1.62	4.52%	745,647
Sep 8, 2026	1.50	1.65	1.44	1.55	1.55	4.94%	652,714
Sep 4, 2026	1.42	1.49	1.37	1.48	1.48	3.94%	210,646
Sep 3, 2026	1.39	1.46	1.33	1.42	1.42	-0.28%	249,586
Sep 2, 2026	1.44	1.45	1.30	1.43	1.43	-0.35%	335,902
Sep 1, 2026	1.39	1.46	1.32	1.43	1.43	4.30%	428,904