TSX:HULC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	100.00	100.01	99.97	99.97	99.98	1.03%	3,708
Jun 5, 2025	99.58	99.71	98.71	98.95	98.95	-0.32%	5,521
Jun 4, 2025	99.53	99.53	99.27	99.27	99.27	-0.33%	2,300
Jun 3, 2025	99.18	99.60	99.18	99.60	99.60	0.85%	1,236
Jun 2, 2025	98.36	98.81	97.76	98.76	98.76	0.19%	3,600
May 30, 2025	98.46	98.78	97.84	98.57	98.57	-0.41%	2,231
May 29, 2025	99.00	99.14	98.50	98.98	98.98	-0.17%	1,700
May 28, 2025	99.15	99.15	99.15	99.15	99.15	0.07%	-
May 27, 2025	97.90	99.08	97.90	99.08	99.08	1.21%	3,335
May 26, 2025	97.33	97.90	97.33	97.90	97.90	1.24%	1,622
May 23, 2025	96.95	97.05	96.62	96.70	96.70	-2.18%	3,705
May 22, 2025	98.50	98.86	98.34	98.86	98.86	0.45%	928
May 21, 2025	99.46	99.60	98.00	98.42	98.42	-1.86%	1,316
May 20, 2025	100.50	100.65	100.06	100.29	100.29	-0.68%	6,242
May 16, 2025	100.05	100.98	100.05	100.98	100.98	0.93%	2,700
May 15, 2025	100.42	100.42	99.68	100.05	100.05	0.20%	7,023
May 14, 2025	99.57	99.94	99.57	99.85	99.85	0.37%	13,900
May 13, 2025	99.45	99.95	99.45	99.48	99.48	0.58%	5,138
May 12, 2025	97.07	98.91	97.07	98.91	98.91	3.53%	7,707
May 9, 2025	96.18	96.18	95.41	95.54	95.54	-0.52%	1,323
May 8, 2025	95.44	96.40	94.98	96.04	96.04	1.53%	3,131
May 7, 2025	93.95	94.59	93.59	94.59	94.59	1.14%	2,100
May 6, 2025	93.65	94.12	93.52	93.52	93.52	-1.24%	1,600
May 5, 2025	94.60	94.98	94.47	94.69	94.69	-0.37%	3,000
May 2, 2025	94.24	95.13	94.24	95.04	95.04	1.31%	2,040
May 1, 2025	93.59	94.56	93.59	93.81	93.81	1.04%	4,100
Apr 30, 2025	92.00	92.84	91.00	92.84	92.84	-0.27%	2,208
Apr 29, 2025	92.52	93.21	92.52	93.09	93.09	0.61%	2,630
Apr 28, 2025	92.45	92.56	92.00	92.53	92.53	0.17%	2,300
Apr 25, 2025	92.10	92.45	91.66	92.37	92.37	0.74%	1,506
Apr 24, 2025	91.13	91.86	91.13	91.69	91.69	1.56%	4,611
Apr 23, 2025	91.18	91.55	89.88	90.28	90.28	2.28%	5,600
Apr 22, 2025	87.95	88.27	87.76	88.27	88.27	2.43%	2,700
Apr 21, 2025	87.40	87.40	85.43	86.18	86.18	-2.47%	3,930
Apr 17, 2025	88.73	89.01	88.36	88.36	88.36	0.63%	2,925
Apr 16, 2025	90.18	90.18	87.45	87.81	87.81	-3.59%	2,100
Apr 15, 2025	90.79	91.39	90.79	91.08	91.08	0.59%	3,636
Apr 14, 2025	91.29	91.29	90.13	90.55	90.55	0.33%	9,300
Apr 11, 2025	88.55	90.25	88.03	90.25	90.25	1.79%	8,344
Apr 10, 2025	89.65	89.65	87.69	88.66	88.66	-4.70%	6,200
Apr 9, 2025	85.85	93.03	85.43	93.03	93.03	8.65%	12,314
Apr 8, 2025	93.96	93.96	84.88	85.62	85.62	-1.53%	15,000
Apr 7, 2025	83.89	89.00	83.35	86.95	86.95	-0.40%	39,939
Apr 4, 2025	90.38	90.38	87.03	87.30	87.30	-4.81%	16,336
Apr 3, 2025	95.50	95.50	91.71	91.71	91.71	-6.53%	39,000
Apr 2, 2025	97.12	98.12	97.05	98.12	98.12	0.78%	1,205
Apr 1, 2025	97.30	97.36	96.71	97.36	97.36	-0.23%	7,223
Mar 31, 2025	95.91	97.58	95.91	97.58	97.58	1.18%	4,533
Mar 28, 2025	97.30	97.30	96.31	96.44	96.44	-1.97%	13,208
Mar 27, 2025	98.11	98.88	98.11	98.38	98.38	-0.13%	2,311