Hysan Development Company Limited (HYSNY)
OTCMKTS
· Delayed Price · Currency is USD
3.590
+0.100 (2.87%)
May 20, 2025, 4:00 PM EDT
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 2.87% | 487 |
| May 19, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.41% | 206 |
| May 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 135 |
| May 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 14.19% | 169 |
| May 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 115 |
| May 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| May 9, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 25 |
| May 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 9 |
| May 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 2 |
| May 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 5 |
| May 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 19 |
| May 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 24 |
| May 1, 2025 | 3.34 | 3.34 | 3.12 | 3.12 | 3.12 | -0.95% | 2,448 |
| Apr 30, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 7 |
| Apr 29, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 127 |
| Apr 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 2 |
| Apr 25, 2025 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 0.16% | 11,009 |
| Apr 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 10 |
| Apr 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.13% | 480 |
| Apr 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -4.89% | 377 |
| Apr 21, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 8 |
| Apr 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 15 |
| Apr 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 110 |
| Apr 15, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 3 |
| Apr 14, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 8 |
| Apr 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 24 |
| Apr 10, 2025 | 2.75 | 3.27 | 2.75 | 3.27 | 3.27 | -0.61% | 495 |
| Apr 9, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 8.22% | 333 |
| Apr 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Apr 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.25% | 188 |
| Apr 4, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.32% | 501 |
| Apr 3, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 12 |
| Apr 2, 2025 | 3.14 | 3.17 | 3.00 | 3.01 | 3.01 | -2.90% | 35,441 |
| Apr 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 30 |
| Mar 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1 |
| Mar 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 23 |
| Mar 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 16 |
| Mar 26, 2025 | 3.21 | 3.21 | 3.10 | 3.10 | 3.10 | -4.62% | 732 |
| Mar 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 4 |
| Mar 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Mar 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.52% | 5,572 |
| Mar 20, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Mar 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 38 |
| Mar 18, 2025 | 3.40 | 3.49 | 3.17 | 3.17 | 3.17 | -6.49% | 2,871 |
| Mar 17, 2025 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | 9.71% | 230 |
| Mar 14, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 30 |
| Mar 13, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.22% | 267 |
| Mar 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.77% | 172 |
| Mar 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 25 |