HLS Therapeutics Inc. (TSX:HLS)
Canada
· Delayed Price · Currency is CAD 4.340
+0.110 (2.60%)
Apr 28, 2025, 3:59 PM EDT
HLS Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.17 | 4.36 | 4.17 | 4.23 | 4.23 | 1.44% | 21,505 |
| Apr 24, 2025 | 4.22 | 4.31 | 4.17 | 4.17 | 4.17 | -0.95% | 27,940 |
| Apr 23, 2025 | 4.32 | 4.36 | 4.20 | 4.21 | 4.21 | -0.94% | 17,700 |
| Apr 22, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | - | 15,310 |
| Apr 21, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | 1.19% | 11,800 |
| Apr 17, 2025 | 4.25 | 4.26 | 4.17 | 4.20 | 4.20 | -1.18% | 19,500 |
| Apr 16, 2025 | 4.32 | 4.33 | 4.25 | 4.25 | 4.25 | -0.70% | 12,800 |
| Apr 15, 2025 | 4.30 | 4.30 | 4.21 | 4.28 | 4.28 | -0.70% | 6,200 |
| Apr 14, 2025 | 4.07 | 4.35 | 4.00 | 4.31 | 4.31 | 6.95% | 10,414 |
| Apr 11, 2025 | 4.08 | 4.18 | 4.01 | 4.03 | 4.03 | 0.25% | 26,100 |
| Apr 10, 2025 | 4.11 | 4.12 | 3.93 | 4.02 | 4.02 | -2.19% | 38,719 |
| Apr 9, 2025 | 4.10 | 4.16 | 3.95 | 4.11 | 4.11 | 0.24% | 19,145 |
| Apr 8, 2025 | 4.17 | 4.17 | 4.01 | 4.10 | 4.10 | -1.20% | 21,700 |
| Apr 7, 2025 | 4.20 | 4.20 | 4.10 | 4.15 | 4.15 | -2.81% | 7,730 |
| Apr 4, 2025 | 4.31 | 4.31 | 4.18 | 4.27 | 4.27 | -2.95% | 9,100 |
| Apr 3, 2025 | 4.49 | 4.54 | 4.40 | 4.40 | 4.40 | -4.35% | 9,834 |
| Apr 2, 2025 | 4.79 | 4.81 | 4.60 | 4.60 | 4.60 | -3.16% | 6,500 |
| Apr 1, 2025 | 4.65 | 4.81 | 4.65 | 4.75 | 4.75 | 2.15% | 2,000 |
| Mar 31, 2025 | 4.64 | 4.74 | 4.63 | 4.65 | 4.65 | -0.21% | 5,100 |
| Mar 28, 2025 | 4.60 | 4.67 | 4.60 | 4.66 | 4.66 | 3.10% | 6,300 |
| Mar 27, 2025 | 4.45 | 4.54 | 4.45 | 4.52 | 4.52 | 2.26% | 4,220 |
| Mar 26, 2025 | 4.35 | 4.61 | 4.35 | 4.42 | 4.42 | 2.55% | 8,611 |
| Mar 25, 2025 | 4.55 | 4.55 | 4.31 | 4.31 | 4.31 | -7.31% | 6,600 |
| Mar 24, 2025 | 4.88 | 4.98 | 4.49 | 4.65 | 4.65 | -1.06% | 16,300 |
| Mar 21, 2025 | 4.85 | 4.91 | 4.70 | 4.70 | 4.70 | - | 21,400 |
| Mar 20, 2025 | 4.25 | 4.70 | 4.25 | 4.70 | 4.70 | 6.82% | 7,520 |
| Mar 19, 2025 | 4.15 | 4.40 | 4.14 | 4.40 | 4.40 | 6.54% | 6,520 |
| Mar 18, 2025 | 4.12 | 4.13 | 4.10 | 4.13 | 4.13 | 2.99% | 1,805 |
| Mar 17, 2025 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 0.25% | 701 |
| Mar 14, 2025 | 4.14 | 4.14 | 3.95 | 4.00 | 4.00 | 1.01% | 9,900 |
| Mar 13, 2025 | 4.08 | 4.15 | 3.92 | 3.96 | 3.96 | -1.25% | 27,905 |
| Mar 12, 2025 | 4.00 | 4.01 | 3.92 | 4.01 | 4.01 | 2.30% | 1,800 |
| Mar 11, 2025 | 4.07 | 4.07 | 3.92 | 3.92 | 3.92 | -1.75% | 3,101 |
| Mar 10, 2025 | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | -1.24% | 14,100 |
| Mar 7, 2025 | 4.07 | 4.08 | 3.96 | 4.04 | 4.04 | -0.98% | 8,710 |
| Mar 6, 2025 | 4.08 | 4.09 | 4.03 | 4.08 | 4.08 | -1.21% | 11,300 |
| Mar 5, 2025 | 4.17 | 4.17 | 4.11 | 4.13 | 4.13 | -0.96% | 5,419 |
| Mar 4, 2025 | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | -0.48% | 500 |
| Mar 3, 2025 | 4.29 | 4.29 | 4.19 | 4.19 | 4.19 | - | 2,134 |
| Feb 28, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 100 |
| Feb 27, 2025 | 4.20 | 4.23 | 4.17 | 4.19 | 4.19 | -0.48% | 3,200 |
| Feb 26, 2025 | 4.17 | 4.21 | 4.17 | 4.21 | 4.21 | 1.20% | 9,800 |
| Feb 25, 2025 | 4.17 | 4.17 | 4.10 | 4.16 | 4.16 | -0.24% | 14,100 |
| Feb 24, 2025 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | - | 2,300 |
| Feb 21, 2025 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -0.48% | 1,900 |
| Feb 20, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 0.96% | 1,202 |
| Feb 19, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -1.19% | 7,600 |
| Feb 18, 2025 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | - | 400 |
| Feb 14, 2025 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -0.71% | 11,900 |
| Feb 13, 2025 | 4.22 | 4.23 | 4.19 | 4.23 | 4.23 | 0.24% | 3,300 |