HLS Therapeutics Inc. (TSX:HLS)
Canada · Delayed Price · Currency is CAD 4.690
-0.030 (-0.64%)
Jan 20, 2026, 4:00 PM EST
HLS Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 4.63 | 4.69 | 4.60 | 4.69 | 4.69 | -0.64% | 1,550 |
| Jan 19, 2026 | 4.68 | 4.72 | 4.65 | 4.72 | 4.72 | 0.85% | 2,395 |
| Jan 16, 2026 | 4.62 | 4.68 | 4.58 | 4.68 | 4.68 | 0.65% | 15,060 |
| Jan 15, 2026 | 4.67 | 4.67 | 4.57 | 4.65 | 4.65 | 1.97% | 351 |
| Jan 14, 2026 | 4.51 | 4.57 | 4.30 | 4.56 | 4.56 | -0.44% | 4,001 |
| Jan 13, 2026 | 4.66 | 4.66 | 4.53 | 4.58 | 4.58 | -2.55% | 8,753 |
| Jan 12, 2026 | 4.80 | 4.80 | 4.63 | 4.70 | 4.70 | -1.88% | 5,654 |
| Jan 9, 2026 | 4.84 | 4.84 | 4.70 | 4.79 | 4.79 | -0.42% | 5,315 |
| Jan 8, 2026 | 4.71 | 4.81 | 4.63 | 4.81 | 4.81 | 1.05% | 4,053 |
| Jan 7, 2026 | 4.75 | 4.79 | 4.75 | 4.76 | 4.76 | -0.63% | 29,505 |
| Jan 6, 2026 | 4.81 | 4.81 | 4.75 | 4.79 | 4.79 | -2.04% | 2,002 |
| Jan 5, 2026 | 4.89 | 4.89 | 4.81 | 4.89 | 4.89 | 0.82% | 4,177 |
| Jan 2, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 0.62% | 3,176 |
| Dec 31, 2025 | 4.98 | 4.98 | 4.80 | 4.82 | 4.82 | 0.84% | 6,642 |
| Dec 30, 2025 | 4.70 | 4.90 | 4.70 | 4.78 | 4.78 | 0.42% | 8,217 |
| Dec 29, 2025 | 4.70 | 4.78 | 4.70 | 4.76 | 4.76 | -0.63% | 29,700 |
| Dec 24, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | - | 200 |
| Dec 23, 2025 | 4.83 | 4.86 | 4.70 | 4.79 | 4.79 | 0.84% | 18,183 |
| Dec 22, 2025 | 4.81 | 4.83 | 4.70 | 4.75 | 4.75 | -1.25% | 10,267 |
| Dec 19, 2025 | 4.99 | 4.99 | 4.78 | 4.81 | 4.81 | -1.84% | 9,479 |
| Dec 18, 2025 | 4.98 | 4.98 | 4.89 | 4.90 | 4.90 | -0.20% | 6,700 |
| Dec 17, 2025 | 4.89 | 4.96 | 4.87 | 4.91 | 4.91 | 0.82% | 7,102 |
| Dec 16, 2025 | 4.89 | 4.89 | 4.83 | 4.87 | 4.87 | -0.61% | 7,904 |
| Dec 15, 2025 | 4.90 | 4.98 | 4.86 | 4.90 | 4.90 | -1.80% | 7,750 |
| Dec 12, 2025 | 4.95 | 4.99 | 4.88 | 4.99 | 4.99 | 0.81% | 5,000 |
| Dec 11, 2025 | 4.97 | 4.99 | 4.88 | 4.95 | 4.95 | -0.80% | 6,787 |
| Dec 10, 2025 | 5.00 | 5.00 | 4.87 | 4.99 | 4.99 | -0.20% | 5,420 |
| Dec 9, 2025 | 4.84 | 5.00 | 4.81 | 5.00 | 5.00 | 3.09% | 6,765 |
| Dec 8, 2025 | 4.91 | 4.91 | 4.83 | 4.85 | 4.85 | -0.21% | 13,778 |
| Dec 5, 2025 | 4.89 | 4.91 | 4.85 | 4.86 | 4.86 | -1.02% | 5,003 |
| Dec 4, 2025 | 4.89 | 4.92 | 4.86 | 4.91 | 4.91 | 0.20% | 8,544 |
| Dec 3, 2025 | 4.90 | 4.96 | 4.89 | 4.90 | 4.90 | -1.01% | 8,052 |
| Dec 2, 2025 | 4.94 | 4.95 | 4.89 | 4.95 | 4.95 | 0.81% | 6,050 |
| Dec 1, 2025 | 4.92 | 4.99 | 4.89 | 4.91 | 4.91 | -1.01% | 10,122 |
| Nov 28, 2025 | 4.95 | 4.99 | 4.90 | 4.96 | 4.96 | 0.20% | 12,276 |
| Nov 27, 2025 | 5.00 | 5.00 | 4.93 | 4.95 | 4.95 | -0.80% | 6,532 |
| Nov 26, 2025 | 4.92 | 4.99 | 4.91 | 4.99 | 4.99 | -0.40% | 18,110 |
| Nov 25, 2025 | 5.00 | 5.01 | 4.95 | 5.01 | 5.01 | - | 9,210 |
| Nov 24, 2025 | 5.10 | 5.10 | 4.99 | 5.01 | 5.01 | 0.20% | 13,711 |
| Nov 21, 2025 | 4.99 | 5.00 | 4.90 | 5.00 | 5.00 | 1.63% | 5,684 |
| Nov 20, 2025 | 4.99 | 5.02 | 4.85 | 4.92 | 4.92 | -1.40% | 14,391 |
| Nov 19, 2025 | 4.97 | 5.00 | 4.95 | 4.99 | 4.99 | 1.01% | 11,101 |
| Nov 18, 2025 | 4.89 | 5.00 | 4.82 | 4.94 | 4.94 | 0.82% | 22,560 |
| Nov 17, 2025 | 4.94 | 4.97 | 4.78 | 4.90 | 4.90 | -1.01% | 7,934 |
| Nov 14, 2025 | 4.84 | 4.95 | 4.76 | 4.95 | 4.95 | 4.21% | 15,702 |
| Nov 13, 2025 | 5.08 | 5.08 | 4.51 | 4.75 | 4.75 | -7.59% | 38,615 |
| Nov 12, 2025 | 5.24 | 5.24 | 5.11 | 5.14 | 5.14 | -2.65% | 7,507 |
| Nov 11, 2025 | 5.25 | 5.29 | 5.21 | 5.28 | 5.28 | -0.19% | 6,952 |
| Nov 10, 2025 | 5.31 | 5.38 | 5.23 | 5.29 | 5.29 | -0.56% | 5,911 |
| Nov 7, 2025 | 5.40 | 5.40 | 5.23 | 5.32 | 5.32 | -1.66% | 20,505 |