Hysan Development Company Limited (HYSNY)
OTCMKTS
· Delayed Price · Currency is USD
2.920
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 67 |
| Dec 23, 2024 | 2.95 | 3.06 | 2.92 | 2.92 | 2.92 | -1.91% | 6,299 |
| Dec 20, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.73% | 2,872 |
| Dec 19, 2024 | 3.01 | 3.01 | 2.87 | 2.87 | 2.87 | -2.11% | 821 |
| Dec 18, 2024 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | -0.95% | 720 |
| Dec 17, 2024 | 3.13 | 3.13 | 2.96 | 2.96 | 2.96 | -1.66% | 5,890 |
| Dec 16, 2024 | 3.10 | 3.21 | 3.01 | 3.01 | 3.01 | -3.68% | 8,869 |
| Dec 13, 2024 | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | -1.42% | 270 |
| Dec 12, 2024 | 3.29 | 3.29 | 3.17 | 3.17 | 3.17 | 1.28% | 773 |
| Dec 11, 2024 | 3.27 | 3.27 | 3.13 | 3.13 | 3.13 | -2.49% | 527 |
| Dec 10, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -6.69% | 551 |
| Dec 9, 2024 | 3.54 | 3.54 | 3.33 | 3.44 | 3.44 | 8.52% | 2,013 |
| Dec 6, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 1 |
| Dec 5, 2024 | 3.30 | 3.30 | 3.17 | 3.17 | 3.17 | - | 830 |
| Dec 4, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.63% | 325 |
| Dec 3, 2024 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | -0.62% | 4,303 |
| Dec 2, 2024 | 3.13 | 3.21 | 3.13 | 3.21 | 3.21 | 3.55% | 303 |
| Nov 29, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 5 |
| Nov 27, 2024 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -1.12% | 914 |
| Nov 26, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.13% | 1,167 |
| Nov 25, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 102 |
| Nov 22, 2024 | 3.38 | 3.38 | 3.10 | 3.10 | 3.10 | -4.76% | 3,524 |
| Nov 21, 2024 | 3.27 | 3.27 | 3.12 | 3.26 | 3.26 | 0.15% | 1,595 |
| Nov 20, 2024 | 3.11 | 3.25 | 3.11 | 3.25 | 3.25 | 4.50% | 1,500 |
| Nov 19, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.58% | 430 |
| Nov 18, 2024 | 3.26 | 3.27 | 3.16 | 3.16 | 3.16 | -2.47% | 1,298 |
| Nov 15, 2024 | 3.11 | 3.24 | 3.11 | 3.24 | 3.24 | 3.32% | 487 |
| Nov 14, 2024 | 3.25 | 3.27 | 3.14 | 3.14 | 3.14 | -4.68% | 785 |
| Nov 13, 2024 | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | 2.17% | 5,694 |
| Nov 12, 2024 | 3.22 | 3.25 | 3.15 | 3.22 | 3.22 | -1.23% | 3,787 |
| Nov 11, 2024 | 3.24 | 3.31 | 3.24 | 3.26 | 3.26 | -2.98% | 9,410 |
| Nov 8, 2024 | 3.37 | 3.37 | 3.20 | 3.36 | 3.36 | 3.07% | 20,023 |
| Nov 7, 2024 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 3.49% | 3,839 |
| Nov 6, 2024 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -3.82% | 1,488 |
| Nov 5, 2024 | 3.14 | 3.32 | 3.14 | 3.28 | 3.28 | 1.08% | 1,609 |
| Nov 4, 2024 | 3.23 | 3.28 | 3.20 | 3.24 | 3.24 | 1.57% | 4,779 |
| Nov 1, 2024 | 3.17 | 3.22 | 3.05 | 3.19 | 3.19 | 1.59% | 58,026 |
| Oct 31, 2024 | 3.16 | 3.30 | 3.02 | 3.14 | 3.14 | -2.48% | 372,955 |
| Oct 30, 2024 | 3.22 | 3.27 | 3.17 | 3.22 | 3.22 | 6.62% | 279,614 |
| Oct 29, 2024 | 3.24 | 3.28 | 3.02 | 3.02 | 3.02 | -7.79% | 95,680 |
| Oct 28, 2024 | 3.22 | 3.31 | 3.22 | 3.28 | 3.28 | 2.66% | 11,862 |
| Oct 25, 2024 | 3.28 | 3.32 | 3.19 | 3.19 | 3.19 | -1.24% | 209,487 |
| Oct 24, 2024 | 3.35 | 3.41 | 3.21 | 3.23 | 3.23 | -7.18% | 166,445 |
| Oct 23, 2024 | 3.38 | 3.48 | 3.31 | 3.48 | 3.48 | 4.50% | 5,248 |
| Oct 22, 2024 | 3.42 | 3.42 | 3.28 | 3.33 | 3.33 | -4.03% | 408,946 |
| Oct 21, 2024 | 3.38 | 3.50 | 3.35 | 3.47 | 3.47 | 1.46% | 15,146 |
| Oct 18, 2024 | 3.32 | 3.59 | 3.32 | 3.42 | 3.42 | 4.59% | 9,496 |
| Oct 17, 2024 | 3.31 | 3.32 | 3.17 | 3.27 | 3.27 | -4.39% | 12,065 |
| Oct 16, 2024 | 3.41 | 3.46 | 3.38 | 3.42 | 3.42 | 1.94% | 15,392 |
| Oct 15, 2024 | 3.47 | 3.47 | 3.36 | 3.36 | 3.36 | -2.75% | 2,197 |
| Oct 14, 2024 | 3.39 | 3.50 | 3.39 | 3.45 | 3.45 | -3.90% | 4,385 |
| Oct 11, 2024 | 3.49 | 3.68 | 3.32 | 3.59 | 3.59 | 3.61% | 14,107 |
| Oct 10, 2024 | 3.36 | 3.47 | 3.36 | 3.47 | 3.47 | 1.91% | 7,474 |
| Oct 9, 2024 | 3.42 | 3.42 | 3.30 | 3.40 | 3.40 | -0.29% | 4,369 |
| Oct 8, 2024 | 3.47 | 3.62 | 3.41 | 3.41 | 3.41 | -6.32% | 15,804 |
| Oct 7, 2024 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 3.38% | 1,842 |
| Oct 4, 2024 | 3.76 | 3.76 | 3.51 | 3.52 | 3.52 | -6.60% | 7,162 |
| Oct 3, 2024 | 3.77 | 3.77 | 3.53 | 3.77 | 3.77 | 2.03% | 7,062 |
| Oct 2, 2024 | 3.63 | 3.75 | 3.63 | 3.70 | 3.70 | 8.04% | 4,823 |
| Oct 1, 2024 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.15% | 4,036 |
| Sep 30, 2024 | 3.47 | 3.47 | 3.35 | 3.42 | 3.42 | 3.48% | 3,216 |
| Sep 27, 2024 | 3.41 | 3.41 | 3.30 | 3.30 | 3.30 | -4.35% | 1,981 |
| Sep 26, 2024 | 3.32 | 3.45 | 3.32 | 3.45 | 3.45 | 5.83% | 1,950 |
| Sep 25, 2024 | 3.33 | 3.33 | 3.19 | 3.26 | 3.26 | -6.05% | 1,476 |
| Sep 24, 2024 | 3.24 | 3.47 | 3.22 | 3.47 | 3.47 | 8.44% | 5,957 |
| Sep 23, 2024 | 3.19 | 3.20 | 3.17 | 3.20 | 3.20 | - | 10,151 |
| Sep 20, 2024 | 3.23 | 3.23 | 3.18 | 3.20 | 3.20 | 1.59% | 8,084 |
| Sep 19, 2024 | 3.21 | 3.23 | 3.14 | 3.15 | 3.15 | -1.87% | 7,660 |
| Sep 18, 2024 | 3.26 | 3.32 | 3.21 | 3.21 | 3.21 | -1.08% | 1,855 |
| Sep 17, 2024 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 3.77% | 5,449 |
| Sep 16, 2024 | 3.15 | 3.18 | 3.05 | 3.13 | 3.13 | 0.87% | 5,094 |
| Sep 13, 2024 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | 2.99% | 1,078 |
| Sep 12, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -4.14% | 1,119 |
| Sep 11, 2024 | 3.10 | 3.14 | 3.04 | 3.14 | 3.14 | 1.95% | 5,971 |
| Sep 10, 2024 | 3.25 | 3.25 | 3.00 | 3.08 | 3.08 | -1.44% | 5,250 |
| Sep 9, 2024 | 3.15 | 3.24 | 3.07 | 3.13 | 3.13 | 0.81% | 24,298 |
| Sep 6, 2024 | 2.94 | 3.10 | 2.94 | 3.10 | 3.03 | -0.80% | 9,546 |
| Sep 5, 2024 | 3.25 | 3.32 | 3.13 | 3.13 | 3.06 | 0.16% | 6,694 |
| Sep 4, 2024 | 3.05 | 3.12 | 3.05 | 3.12 | 3.05 | 0.81% | 5,196 |
| Sep 3, 2024 | 3.13 | 3.14 | 3.10 | 3.10 | 3.03 | -1.37% | 3,320 |
| Aug 30, 2024 | 3.20 | 3.20 | 3.14 | 3.14 | 3.07 | 6.73% | 6,576 |
| Aug 29, 2024 | 3.04 | 3.07 | 2.94 | 2.94 | 2.88 | -5.01% | 8,403 |
| Aug 28, 2024 | 3.11 | 3.16 | 3.07 | 3.10 | 3.03 | 2.79% | 9,987 |
| Aug 27, 2024 | 3.00 | 3.10 | 3.00 | 3.01 | 2.95 | 0.74% | 4,285 |
| Aug 26, 2024 | 2.88 | 2.99 | 2.88 | 2.99 | 2.92 | 6.37% | 14,861 |
| Aug 23, 2024 | 2.80 | 2.82 | 2.78 | 2.81 | 2.75 | 5.64% | 2,339 |
| Aug 22, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.60 | -4.32% | 990 |
| Aug 21, 2024 | 2.64 | 2.78 | 2.64 | 2.78 | 2.72 | 2.39% | 3,985 |
| Aug 20, 2024 | 2.73 | 2.73 | 2.72 | 2.72 | 2.66 | -2.34% | 3,040 |
| Aug 19, 2024 | 2.74 | 2.80 | 2.71 | 2.78 | 2.72 | -0.36% | 6,241 |
| Aug 16, 2024 | 2.71 | 2.79 | 2.71 | 2.79 | 2.73 | 1.82% | 3,629 |
| Aug 15, 2024 | 2.72 | 2.75 | 2.72 | 2.74 | 2.68 | -0.54% | 2,789 |
| Aug 14, 2024 | 2.74 | 2.78 | 2.74 | 2.76 | 2.70 | -0.90% | 984 |
| Aug 13, 2024 | 2.72 | 2.78 | 2.72 | 2.78 | 2.72 | 1.09% | 2,285 |
| Aug 12, 2024 | 2.73 | 2.77 | 2.73 | 2.75 | 2.69 | 1.48% | 2,333 |
| Aug 9, 2024 | 2.74 | 2.79 | 2.71 | 2.71 | 2.65 | -0.37% | 27,943 |
| Aug 8, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.66 | 1.76% | 2,069 |
| Aug 7, 2024 | 2.68 | 2.73 | 2.67 | 2.67 | 2.62 | -0.63% | 2,922 |
| Aug 6, 2024 | 2.68 | 2.72 | 2.68 | 2.69 | 2.63 | 2.28% | 19,367 |
| Aug 5, 2024 | 2.76 | 2.77 | 2.62 | 2.63 | 2.57 | -4.29% | 10,672 |