HLS Therapeutics Inc. (TSX:HLS)
Canada · Delayed Price · Currency is CAD 4.590
-0.050 (-1.08%)
May 21, 2026, 4:00 PM EST
HLS Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4.42 | 4.64 | 4.42 | 4.64 | 4.64 | 2.43% | 1,100 |
| May 19, 2026 | 4.69 | 4.69 | 4.53 | 4.53 | 4.53 | -1.31% | 16,633 |
| May 15, 2026 | 4.67 | 4.67 | 4.59 | 4.59 | 4.59 | -1.71% | 700 |
| May 14, 2026 | 4.69 | 4.69 | 4.64 | 4.67 | 4.67 | -0.43% | 708 |
| May 13, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 0.86% | 318 |
| May 12, 2026 | 4.69 | 4.69 | 4.50 | 4.65 | 4.65 | -0.64% | 5,300 |
| May 11, 2026 | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | -0.21% | 1,903 |
| May 8, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | - | 14,100 |
| May 7, 2026 | 4.68 | 4.69 | 4.66 | 4.69 | 4.69 | -0.21% | 3,301 |
| May 6, 2026 | 4.70 | 4.71 | 4.67 | 4.70 | 4.70 | -0.21% | 4,118 |
| May 5, 2026 | 4.70 | 4.71 | 4.60 | 4.71 | 4.71 | - | 9,700 |
| May 4, 2026 | 4.68 | 4.75 | 4.68 | 4.71 | 4.71 | 1.29% | 15,500 |
| May 1, 2026 | 4.65 | 4.68 | 4.65 | 4.65 | 4.65 | - | 13,350 |
| Apr 30, 2026 | 4.63 | 4.71 | 4.50 | 4.65 | 4.65 | -0.85% | 7,112 |
| Apr 29, 2026 | 4.68 | 4.69 | 4.51 | 4.69 | 4.69 | 0.86% | 7,507 |
| Apr 28, 2026 | 4.63 | 4.71 | 4.55 | 4.65 | 4.65 | 0.22% | 7,500 |
| Apr 27, 2026 | 4.61 | 4.64 | 4.46 | 4.64 | 4.64 | 1.09% | 4,418 |
| Apr 24, 2026 | 4.65 | 4.65 | 4.58 | 4.59 | 4.59 | -1.29% | 6,729 |
| Apr 23, 2026 | 4.81 | 4.81 | 4.64 | 4.65 | 4.65 | - | 11,883 |
| Apr 22, 2026 | 4.55 | 4.65 | 4.53 | 4.65 | 4.65 | - | 2,800 |
| Apr 21, 2026 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | - | 740 |
| Apr 20, 2026 | 4.75 | 4.75 | 4.58 | 4.65 | 4.65 | - | 3,207 |
| Apr 17, 2026 | 4.60 | 4.72 | 4.59 | 4.65 | 4.65 | 2.20% | 21,972 |
| Apr 16, 2026 | 4.50 | 4.55 | 4.44 | 4.55 | 4.55 | 1.11% | 1,662 |
| Apr 15, 2026 | 4.70 | 4.70 | 4.45 | 4.50 | 4.50 | - | 5,101 |
| Apr 14, 2026 | 4.50 | 4.50 | 4.45 | 4.50 | 4.50 | - | 1,202 |
| Apr 13, 2026 | 4.69 | 4.69 | 4.49 | 4.50 | 4.50 | -1.10% | 5,881 |
| Apr 10, 2026 | 4.40 | 4.61 | 4.33 | 4.55 | 4.55 | 3.41% | 18,421 |
| Apr 9, 2026 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 0.69% | 15,602 |
| Apr 8, 2026 | 4.35 | 4.37 | 4.33 | 4.37 | 4.37 | -0.46% | 3,300 |
| Apr 7, 2026 | 4.35 | 4.39 | 4.34 | 4.39 | 4.39 | - | 546 |
| Apr 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 223 |
| Apr 2, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 0.69% | 1,400 |
| Apr 1, 2026 | 4.40 | 4.40 | 4.29 | 4.37 | 4.37 | - | 8,200 |
| Mar 31, 2026 | 4.40 | 4.40 | 4.35 | 4.37 | 4.37 | - | 4,282 |
| Mar 30, 2026 | 4.38 | 4.38 | 4.36 | 4.37 | 4.37 | -0.23% | 1,700 |
| Mar 27, 2026 | 4.38 | 4.38 | 4.34 | 4.38 | 4.38 | - | 900 |
| Mar 26, 2026 | 4.39 | 4.40 | 4.35 | 4.38 | 4.38 | -0.23% | 3,900 |
| Mar 25, 2026 | 4.39 | 4.39 | 4.38 | 4.39 | 4.39 | -0.23% | 2,533 |
| Mar 24, 2026 | 4.39 | 4.40 | 4.35 | 4.40 | 4.40 | - | 2,524 |
| Mar 23, 2026 | 4.39 | 4.40 | 4.38 | 4.40 | 4.40 | - | 3,005 |
| Mar 20, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | - | 2,600 |
| Mar 19, 2026 | 4.30 | 4.40 | 4.25 | 4.40 | 4.40 | - | 6,559 |
| Mar 18, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 13,000 |
| Mar 17, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 3,700 |
| Mar 16, 2026 | 4.39 | 4.40 | 4.35 | 4.40 | 4.40 | - | 14,998 |
| Mar 13, 2026 | 4.39 | 4.40 | 4.31 | 4.40 | 4.40 | 2.56% | 15,001 |
| Mar 12, 2026 | 4.32 | 4.34 | 4.22 | 4.29 | 4.29 | 0.47% | 4,720 |
| Mar 11, 2026 | 4.41 | 4.41 | 4.27 | 4.27 | 4.27 | -3.39% | 49,331 |
| Mar 10, 2026 | 4.41 | 4.42 | 4.40 | 4.42 | 4.42 | 0.23% | 8,700 |