HSHCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.99	10.99	10.72	10.80	10.80	0.09%	46,875
Nov 6, 2026	10.75	10.84	10.74	10.79	10.79	0.94%	41,556
Nov 5, 2026	10.71	10.84	10.59	10.69	10.69	-0.47%	30,695
Nov 4, 2026	10.68	10.90	10.49	10.74	10.74	2.68%	135,560
Nov 3, 2026	10.64	10.64	10.46	10.46	10.46	0.97%	78,382
Nov 2, 2026	10.11	10.41	10.11	10.36	10.36	2.98%	120,063
Oct 30, 2026	10.01	10.15	10.00	10.06	10.06	5.01%	170,165
Oct 29, 2026	9.41	9.67	9.36	9.58	9.58	0.63%	99,264
Oct 28, 2026	9.63	9.82	9.47	9.52	9.52	-0.94%	182,944
Oct 27, 2026	9.40	9.66	9.40	9.61	9.61	-1.54%	190,914
Oct 26, 2026	9.99	9.99	9.73	9.76	9.76	-0.41%	198,609
Oct 23, 2026	9.74	9.83	9.69	9.80	9.80	0.93%	136,743
Oct 22, 2026	9.70	9.76	9.58	9.71	9.71	-0.41%	189,780
Oct 21, 2026	10.21	10.21	9.71	9.75	9.75	-2.60%	741,335
Oct 20, 2026	9.94	10.04	9.92	10.01	10.01	-0.40%	536,628
Oct 19, 2026	10.18	10.22	10.05	10.05	10.05	-0.59%	177,043
Oct 16, 2026	10.08	10.13	9.86	10.11	10.11	-1.46%	390,796
Oct 15, 2026	10.27	10.28	9.88	10.26	10.26	0.59%	167,329
Oct 14, 2026	10.35	10.40	10.20	10.20	10.20	-0.78%	64,064
Oct 13, 2026	10.03	10.44	10.03	10.28	10.28	-0.10%	102,675
Oct 12, 2026	10.42	10.42	10.27	10.29	10.29	-0.58%	148,500
Oct 9, 2026	10.24	10.41	10.24	10.35	10.35	1.87%	145,301
Oct 8, 2026	10.05	10.23	10.05	10.16	10.16	2.21%	80,499
Oct 7, 2026	10.11	10.11	9.93	9.94	9.94	-1.58%	82,078
Oct 6, 2026	9.92	10.17	9.92	10.10	10.10	-0.30%	70,610
Oct 5, 2026	9.73	10.19	9.73	10.13	10.13	-0.20%	155,088
Oct 2, 2026	10.43	10.59	10.13	10.15	10.15	-0.98%	78,807
Oct 1, 2026	9.84	10.32	9.84	10.25	10.25	0.20%	82,798
Sep 30, 2026	10.18	10.35	10.18	10.23	10.23	0.10%	55,825
Sep 29, 2026	10.30	10.30	10.17	10.22	10.22	-0.29%	108,698
Sep 28, 2026	10.04	10.25	10.04	10.25	10.25	1.79%	109,433
Sep 25, 2026	10.09	10.24	10.03	10.07	10.07	-0.69%	62,571
Sep 24, 2026	9.82	10.19	9.82	10.14	10.14	0.90%	124,705
Sep 23, 2026	9.75	10.05	9.75	10.05	10.05	-0.40%	113,683
Sep 22, 2026	10.11	10.26	9.80	10.09	10.09	0.50%	81,591
Sep 21, 2026	10.22	10.24	9.98	10.04	10.04	-3.74%	141,536
Sep 18, 2026	10.90	10.90	10.22	10.43	10.43	-0.10%	96,017
Sep 17, 2026	10.08	10.48	10.08	10.44	10.44	0.58%	128,243
Sep 16, 2026	10.55	10.56	10.34	10.38	10.38	-2.35%	151,156
Sep 15, 2026	10.31	10.66	10.31	10.63	10.63	-0.37%	332,437
Sep 14, 2026	10.62	10.71	10.59	10.67	10.67	2.20%	91,957
Sep 11, 2026	10.17	10.69	10.17	10.44	10.44	-0.19%	82,610
Sep 10, 2026	10.21	10.61	10.21	10.46	10.46	-1.23%	75,905
Sep 9, 2026	10.64	10.71	10.59	10.59	10.59	-1.49%	157,831
Sep 8, 2026	10.79	10.85	10.75	10.75	10.75	-2.27%	61,712
Sep 4, 2026	11.00	11.02	10.96	11.00	11.00	1.76%	34,173
Sep 3, 2026	10.80	10.86	10.69	10.81	10.81	2.08%	221,104
Sep 2, 2026	10.59	10.67	10.59	10.59	10.59	-1.21%	50,375
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