HSHCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	10.80	10.83	10.67	10.72	10.72	-1.38%	39,623
Aug 31, 2026	10.99	10.99	10.87	10.87	10.87	0.93%	45,478
Aug 28, 2026	10.85	10.85	10.76	10.77	10.77	0.09%	26,228
Aug 27, 2026	10.69	11.22	10.54	10.76	10.76	-1.10%	37,671
Aug 26, 2026	10.96	10.96	10.88	10.88	10.88	-1.27%	20,978
Aug 25, 2026	10.94	11.03	10.94	11.02	11.02	1.38%	47,636
Aug 24, 2026	10.86	10.88	10.84	10.87	10.87	0.46%	46,694
Aug 21, 2026	10.82	10.87	10.78	10.82	10.82	0.56%	28,239
Aug 20, 2026	10.77	10.81	10.75	10.76	10.76	-0.74%	40,041
Aug 19, 2026	10.89	10.89	10.84	10.84	10.84	3.04%	58,086
Aug 18, 2026	10.59	10.60	10.52	10.52	10.52	-0.57%	39,593
Aug 17, 2026	10.59	10.60	10.54	10.58	10.58	-1.76%	54,945
Aug 14, 2026	10.71	10.78	10.71	10.77	10.77	1.32%	18,729
Aug 13, 2026	10.71	10.73	10.63	10.63	10.63	-0.19%	25,343
Aug 12, 2026	10.73	10.73	10.64	10.65	10.65	-1.84%	24,041
Aug 11, 2026	10.78	10.88	10.78	10.85	10.85	1.02%	24,187
Aug 10, 2026	10.71	10.78	10.69	10.74	10.74	0.66%	39,919
Aug 7, 2026	10.73	10.73	10.67	10.67	10.67	-0.70%	34,847
Aug 6, 2026	10.75	10.76	10.68	10.75	10.75	1.37%	32,145
Aug 5, 2026	10.69	10.69	10.60	10.60	10.60	-0.75%	20,977
Aug 4, 2026	10.75	10.75	10.68	10.68	10.68	-0.74%	71,219
Aug 3, 2026	10.72	10.79	10.72	10.76	10.76	-2.45%	25,375
Jul 31, 2026	11.51	11.53	11.36	11.42	11.03	-1.30%	124,320
Jul 30, 2026	11.58	11.59	11.49	11.57	11.18	1.67%	41,522
Jul 29, 2026	11.39	11.51	11.34	11.38	10.99	2.52%	44,137
Jul 28, 2026	11.08	11.16	11.05	11.10	10.72	1.83%	40,037
Jul 27, 2026	10.95	10.97	10.89	10.90	10.53	1.02%	51,194
Jul 24, 2026	10.83	10.86	10.78	10.79	10.42	-0.19%	54,170
Jul 23, 2026	10.91	10.91	10.77	10.81	10.44	-0.18%	40,929
Jul 22, 2026	10.84	10.88	10.83	10.83	10.46	0.09%	29,496
Jul 21, 2026	10.90	10.92	10.82	10.82	10.45	-0.37%	45,085
Jul 20, 2026	10.87	10.93	10.85	10.86	10.49	1.31%	409,786
Jul 17, 2026	10.68	10.73	10.67	10.72	10.35	-0.09%	44,111
Jul 16, 2026	10.77	10.77	10.69	10.73	10.36	0.66%	74,270
Jul 15, 2026	10.69	10.74	10.61	10.66	10.30	2.90%	333,363
Jul 14, 2026	10.39	10.43	10.35	10.36	10.01	2.47%	172,740
Jul 13, 2026	10.17	10.17	10.07	10.11	9.76	-1.46%	88,281
Jul 10, 2026	10.25	10.27	10.22	10.26	9.91	2.09%	49,906
Jul 9, 2026	10.25	10.25	10.03	10.05	9.71	-1.76%	106,611
Jul 8, 2026	10.26	10.29	10.21	10.23	9.88	0.59%	62,036
Jul 7, 2026	10.23	10.26	10.13	10.17	9.82	-3.78%	92,100
Jul 6, 2026	10.57	10.63	10.54	10.57	10.21	2.42%	113,149
Jul 2, 2026	10.41	10.44	10.30	10.32	9.97	0.49%	68,447
Jul 1, 2026	10.20	10.45	10.20	10.27	9.92	0.79%	125,482
Jun 30, 2026	10.15	10.23	10.13	10.19	9.84	-1.37%	164,304
Jun 29, 2026	10.36	10.37	10.31	10.33	9.98	2.30%	112,498
Jun 26, 2026	10.02	10.14	10.02	10.10	9.76	-0.30%	141,873
Jun 25, 2026	10.12	10.16	10.08	10.13	9.78	1.40%	172,988
Jun 24, 2026	10.00	10.05	9.99	9.99	9.65	-0.99%	98,236
Jun 23, 2026	10.10	10.17	10.07	10.09	9.75	-0.88%	133,257