HSHCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	10.19	10.22	10.14	10.18	9.83	-1.74%	91,641
Jun 18, 2026	10.34	10.37	10.31	10.36	10.01	-1.71%	82,979
Jun 17, 2026	10.69	10.69	10.50	10.54	10.18	-2.23%	457,712
Jun 16, 2026	10.75	10.83	10.73	10.78	10.41	-2.62%	71,439
Jun 15, 2026	11.08	11.11	11.04	11.07	10.69	1.19%	98,173
Jun 12, 2026	10.94	10.95	10.87	10.94	10.57	-0.55%	71,090
Jun 11, 2026	10.50	11.01	10.50	11.00	10.62	2.14%	194,565
Jun 10, 2026	10.84	11.06	10.46	10.77	10.40	2.18%	75,914
Jun 9, 2026	10.79	10.89	10.50	10.54	10.18	0.57%	213,849
Jun 8, 2026	10.52	10.52	10.44	10.48	10.12	-0.19%	89,908
Jun 5, 2026	10.63	10.66	10.50	10.50	10.14	-0.66%	45,951
Jun 4, 2026	10.48	10.58	10.43	10.57	10.21	0.38%	105,796
Jun 3, 2026	10.57	10.57	10.50	10.53	10.17	0.48%	58,112
Jun 2, 2026	10.46	10.53	10.46	10.48	10.12	1.50%	100,865
Jun 1, 2026	10.31	10.43	10.23	10.33	9.97	2.74%	95,710
May 29, 2026	10.09	10.43	10.00	10.05	9.71	2.24%	99,160