ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

HLS HLS Therapeutics Inc

4.00
0.38 (10.50%)
Mar 28 2024 - Closed
Delayed by 15 minutes

HLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 4.00 0.38 10.50% 3.67 4.00 3.67 8,600
Mar 27 2024 3.62 0.01 0.28% 3.61 3.62 3.60 1,300
Mar 26 2024 3.61 -0.07 -1.90% 3.52 3.75 3.52 132,900
Mar 25 2024 3.68 -0.16 -4.17% 3.80 3.85 3.68 9,475
Mar 22 2024 3.84 -0.11 -2.78% 4.03 4.03 3.81 38,340
Mar 21 2024 3.95 0.00 0.00% 4.00 4.00 3.94 24,901
Mar 20 2024 3.95 -0.10 -2.47% 4.00 4.02 3.93 25,280
Mar 19 2024 4.05 0.03 0.75% 4.02 4.10 4.00 3,200
Mar 18 2024 4.02 0.02 0.50% 4.05 4.13 4.02 12,630
Mar 15 2024 4.00 0.01 0.25% 3.99 4.15 3.99 13,586
Mar 14 2024 3.99 -0.35 -8.06% 4.41 4.41 3.94 63,970
Mar 13 2024 4.34 0.06 1.40% 4.44 4.44 4.20 4,903
Mar 12 2024 4.28 0.07 1.66% 4.20 4.50 4.20 3,343
Mar 11 2024 4.21 0.00 0.00% 4.21 4.21 4.21 0
Mar 08 2024 4.21 -0.02 -0.47% 4.21 4.25 4.20 10,500
Mar 07 2024 4.23 0.02 0.48% 4.21 4.26 4.21 5,682
Mar 06 2024 4.21 -0.08 -1.86% 4.39 4.39 4.21 3,967
Mar 05 2024 4.29 0.12 2.88% 4.11 4.40 4.11 6,762
Mar 04 2024 4.17 -0.03 -0.71% 4.15 4.17 4.15 4,595
Mar 01 2024 4.20 0.02 0.48% 4.24 4.24 4.20 900
Feb 29 2024 4.18 0.18 4.50% 4.15 4.20 4.15 13,700
Feb 28 2024 4.00 0.02 0.50% 4.03 4.03 3.97 2,656
Feb 27 2024 3.98 0.20 5.29% 3.79 3.98 3.75 9,297
Feb 26 2024 3.78 -0.20 -5.03% 3.98 3.99 3.68 3,500
Feb 23 2024 3.98 -0.07 -1.73% 3.98 3.98 3.98 100
Feb 22 2024 4.05 -0.06 -1.46% 4.12 4.12 4.05 5,377
Feb 21 2024 4.11 0.00 0.00% 4.12 4.12 4.11 300
Feb 20 2024 4.11 -0.01 -0.24% 4.11 4.11 4.11 1,115
Feb 16 2024 4.12 0.07 1.73% 4.10 4.14 4.10 500
Feb 15 2024 4.05 0.04 1.00% 4.07 4.07 4.02 1,000
Feb 14 2024 4.01 0.00 0.00% 4.01 4.01 4.01 100
Feb 13 2024 4.01 -0.15 -3.61% 4.15 4.15 4.00 4,600
Feb 12 2024 4.16 0.02 0.48% 4.06 4.16 4.06 500
Feb 09 2024 4.14 -0.01 -0.24% 4.20 4.21 4.14 5,100
Feb 08 2024 4.15 -0.10 -2.35% 4.15 4.15 4.15 0
Feb 07 2024 4.25 0.00 0.00% 4.25 4.25 4.25 0
Feb 06 2024 4.25 -0.03 -0.70% 4.00 4.26 4.00 12,070
Feb 05 2024 4.28 0.13 3.13% 4.16 4.28 4.15 6,138
Feb 02 2024 4.15 0.00 0.00% 4.15 4.15 4.15 0
Feb 01 2024 4.15 0.00 0.00% 4.19 4.29 4.15 11,800
Jan 31 2024 4.15 -0.01 -0.24% 3.99 4.15 3.99 807
Jan 30 2024 4.16 0.02 0.48% 4.27 4.27 4.15 7,600
Jan 29 2024 4.14 0.05 1.22% 4.08 4.27 4.08 3,620
Jan 26 2024 4.09 0.00 0.00% 4.10 4.10 4.09 1,460
Jan 25 2024 4.09 0.01 0.25% 4.10 4.21 4.06 7,623
Jan 24 2024 4.08 0.00 0.00% 4.08 4.09 4.08 1,357
Jan 23 2024 4.08 -0.01 -0.24% 4.08 4.08 4.08 158
Jan 22 2024 4.09 0.04 0.99% 4.20 4.31 4.08 6,488
Jan 19 2024 4.05 -0.16 -3.80% 4.21 4.21 4.05 3,600
Jan 18 2024 4.21 0.16 3.95% 4.00 4.30 4.00 5,626
Jan 17 2024 4.05 0.04 1.00% 4.05 4.05 4.05 4,800
Jan 16 2024 4.01 0.03 0.75% 4.02 4.02 4.01 200
Jan 15 2024 3.98 0.00 0.00% 3.98 3.98 3.98 0
Jan 12 2024 3.98 -0.07 -1.73% 4.04 4.16 3.98 7,100
Jan 11 2024 4.05 0.00 0.00% 4.05 4.05 4.05 0
Jan 10 2024 4.05 0.06 1.50% 4.18 4.18 4.05 3,406
Jan 09 2024 3.99 0.00 0.00% 3.99 3.99 3.99 57
Jan 08 2024 3.99 0.00 0.00% 3.99 3.99 3.99 0
Jan 05 2024 3.99 -0.09 -2.21% 4.12 4.12 3.95 14,476
Jan 04 2024 4.08 0.09 2.26% 4.05 4.15 4.05 4,698
Jan 03 2024 3.99 0.03 0.76% 3.95 4.20 3.95 4,212
Jan 02 2024 3.96 0.01 0.25% 4.23 4.38 3.95 15,049

Your Recent History

Delayed Upgrade Clock