HLS Therapeutics Inc. (TSX:HLS)
Canada
· Delayed Price · Currency is CAD 4.780
-0.020 (-0.42%)
May 20, 2025, 3:56 PM EDT
HLS Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 4.80 | 4.81 | 4.73 | 4.78 | 4.78 | -0.42% | 7,106 |
| May 16, 2025 | 4.89 | 4.92 | 4.80 | 4.80 | 4.80 | 1.91% | 7,910 |
| May 15, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -2.08% | 1,800 |
| May 14, 2025 | 4.70 | 4.82 | 4.68 | 4.81 | 4.81 | 2.78% | 4,510 |
| May 13, 2025 | 4.75 | 4.75 | 4.68 | 4.68 | 4.68 | 4.00% | 5,910 |
| May 12, 2025 | 4.25 | 4.61 | 4.24 | 4.50 | 4.50 | -3.23% | 12,000 |
| May 9, 2025 | 4.64 | 4.72 | 4.60 | 4.65 | 4.65 | 1.09% | 3,600 |
| May 8, 2025 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 2.45% | 1,200 |
| May 7, 2025 | 4.47 | 4.49 | 4.43 | 4.49 | 4.49 | 3.22% | 5,300 |
| May 6, 2025 | 4.27 | 4.47 | 4.27 | 4.35 | 4.35 | 1.87% | 16,400 |
| May 5, 2025 | 4.25 | 4.41 | 4.25 | 4.27 | 4.27 | -2.95% | 10,400 |
| May 2, 2025 | 4.43 | 4.43 | 4.33 | 4.40 | 4.40 | 0.92% | 14,000 |
| May 1, 2025 | 4.84 | 4.84 | 4.30 | 4.36 | 4.36 | 2.83% | 11,415 |
| Apr 30, 2025 | 4.27 | 4.33 | 4.22 | 4.24 | 4.24 | -0.70% | 11,900 |
| Apr 29, 2025 | 4.39 | 4.41 | 4.25 | 4.27 | 4.27 | -1.61% | 17,200 |
| Apr 28, 2025 | 4.23 | 4.44 | 4.23 | 4.34 | 4.34 | 2.60% | 7,305 |
| 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 |