HSHCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.77	10.82	10.71	10.79	10.79	-1.64%	254,012
May 11, 2026	11.02	11.02	10.95	10.97	10.97	0.37%	137,236
May 8, 2026	10.97	11.03	10.88	10.93	10.93	-0.18%	72,133
May 7, 2026	11.52	11.52	10.95	10.95	10.95	-1.07%	90,480
May 6, 2026	11.05	11.14	11.00	11.07	11.07	1.54%	104,486
May 5, 2026	10.87	10.91	10.86	10.90	10.90	-1.80%	37,696
May 4, 2026	11.09	11.15	11.07	11.10	11.10	-2.03%	56,527
May 1, 2026	11.29	11.40	11.29	11.33	11.33	0.35%	97,011
Apr 30, 2026	11.13	11.30	11.13	11.29	11.29	1.07%	69,718
Apr 29, 2026	11.08	11.20	11.08	11.17	11.17	1.64%	73,097
Apr 28, 2026	10.97	11.05	10.92	10.99	10.99	4.87%	91,141
Apr 27, 2026	10.35	10.71	10.35	10.48	10.48	-0.76%	160,487
Apr 24, 2026	10.50	10.57	10.49	10.56	10.56	1.73%	163,012
Apr 23, 2026	10.60	10.60	10.38	10.38	10.38	-3.26%	121,038
Apr 22, 2026	10.71	10.75	10.70	10.73	10.73	-	49,523
Apr 21, 2026	10.79	10.82	10.70	10.73	10.73	-0.28%	53,980
Apr 20, 2026	10.38	10.81	10.38	10.76	10.76	-0.19%	65,677
Apr 17, 2026	10.76	10.83	10.76	10.78	10.78	0.56%	48,465
Apr 16, 2026	10.81	10.81	10.72	10.72	10.72	0.56%	62,103
Apr 15, 2026	10.67	10.74	10.65	10.66	10.66	-0.19%	51,956
Apr 14, 2026	10.65	10.71	10.61	10.68	10.68	1.04%	66,551
Apr 13, 2026	10.49	10.60	10.46	10.57	10.57	-0.38%	92,627
Apr 10, 2026	10.64	10.71	10.59	10.61	10.61	-	54,542
Apr 9, 2026	11.01	11.01	10.51	10.61	10.61	-0.84%	70,242
Apr 8, 2026	10.70	10.77	10.64	10.70	10.70	3.58%	235,496
Apr 7, 2026	10.25	10.40	10.25	10.33	10.33	-0.48%	150,965
Apr 6, 2026	10.39	10.50	10.35	10.38	10.38	-0.29%	111,525
Apr 2, 2026	10.32	10.45	10.32	10.41	10.41	-1.14%	82,939
Apr 1, 2026	10.59	10.59	10.52	10.53	10.53	-1.13%	58,260
Mar 31, 2026	10.59	10.68	10.52	10.65	10.65	2.21%	156,177
Mar 30, 2026	10.51	10.58	10.42	10.42	10.42	-5.19%	127,362
Mar 27, 2026	10.73	11.07	10.73	10.99	10.99	-4.18%	129,825
Mar 26, 2026	11.84	11.92	11.47	11.47	11.47	-4.73%	65,740
Mar 25, 2026	12.03	12.07	12.00	12.04	12.04	-0.41%	85,331
Mar 24, 2026	12.00	12.15	12.00	12.09	12.09	0.50%	65,043
Mar 23, 2026	12.05	12.17	12.03	12.03	12.03	-0.99%	48,241
Mar 20, 2026	12.29	12.34	12.14	12.15	12.15	-2.41%	89,984
Mar 19, 2026	12.39	12.54	12.37	12.45	12.45	-0.32%	35,880
Mar 18, 2026	12.66	12.66	12.49	12.49	12.49	-2.27%	42,513
Mar 17, 2026	12.83	12.83	12.70	12.78	12.78	0.55%	39,359
Mar 16, 2026	12.76	12.76	12.69	12.71	12.71	-	54,666
Mar 13, 2026	12.86	12.86	12.71	12.71	12.71	0.24%	45,521
Mar 12, 2026	12.76	12.76	12.67	12.68	12.68	-0.86%	96,773
Mar 11, 2026	12.77	12.84	12.73	12.79	12.79	-0.23%	49,623
Mar 10, 2026	12.82	12.98	12.80	12.82	12.82	1.02%	51,038
Mar 9, 2026	12.61	12.75	12.56	12.69	12.69	1.28%	64,524
Mar 6, 2026	12.45	12.62	12.27	12.53	12.53	0.32%	52,613
Mar 5, 2026	12.61	12.61	12.48	12.49	12.49	-1.96%	62,211
Mar 4, 2026	12.70	12.79	12.46	12.74	12.74	-1.01%	80,919
Mar 3, 2026	12.75	12.92	12.70	12.87	12.87	-3.31%	40,501