HSCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.44	35.58	35.40	35.53	35.53	0.88%	21,530
Jun 26, 2025	35.06	35.22	35.05	35.22	35.22	1.25%	12,277
Jun 25, 2025	34.91	34.93	34.73	34.78	34.78	-0.41%	23,434
Jun 24, 2025	34.86	34.95	34.83	34.92	34.92	0.41%	6,120
Jun 23, 2025	34.58	34.79	34.52	34.78	34.78	0.58%	12,152
Jun 20, 2025	34.79	34.79	34.58	34.58	34.58	-0.73%	13,545
Jun 18, 2025	35.12	35.12	34.72	34.84	34.84	0.37%	18,622
Jun 17, 2025	34.73	34.78	34.68	34.71	34.71	-0.20%	18,114
Jun 16, 2025	34.78	34.92	34.77	34.77	34.77	0.50%	17,947
Jun 13, 2025	34.48	34.70	34.48	34.60	34.60	-0.66%	18,273
Jun 12, 2025	34.82	34.91	34.82	34.83	34.83	-0.08%	10,659
Jun 11, 2025	34.98	35.00	34.85	34.86	34.86	0.01%	6,568
Jun 10, 2025	34.88	34.90	34.82	34.85	34.85	0.22%	9,534
Jun 9, 2025	34.80	34.85	34.77	34.78	34.78	0.03%	13,842
Jun 6, 2025	34.83	34.83	34.69	34.77	34.77	0.36%	16,662
Jun 5, 2025	34.61	34.71	34.57	34.64	34.64	0.12%	7,057
Jun 4, 2025	34.57	34.65	34.57	34.60	34.60	-	7,730
Jun 3, 2025	34.49	34.60	34.49	34.60	34.60	-0.17%	7,802
Jun 2, 2025	34.42	34.66	34.38	34.66	34.66	0.60%	11,244
May 30, 2025	34.46	34.46	34.19	34.45	34.45	0.47%	80,665
May 29, 2025	34.27	34.32	34.23	34.29	34.29	-0.24%	14,477
May 28, 2025	34.41	34.43	34.33	34.37	34.37	-0.47%	8,528
May 27, 2025	34.44	34.55	34.42	34.54	34.54	2.02%	6,404
May 23, 2025	33.61	33.96	33.61	33.85	33.85	-0.29%	10,843
May 22, 2025	33.81	34.00	33.81	33.95	33.95	0.23%	6,482
May 21, 2025	34.04	34.13	33.86	33.87	33.87	-0.93%	20,509
May 20, 2025	34.10	34.21	34.10	34.19	34.19	0.29%	12,926
May 19, 2025	33.82	34.09	33.82	34.09	34.09	-0.11%	14,616
May 16, 2025	33.93	34.21	33.93	34.13	34.13	0.77%	12,871
May 15, 2025	33.82	33.89	33.81	33.87	33.87	0.50%	7,655
May 14, 2025	33.85	33.85	33.66	33.70	33.70	-0.39%	9,658
May 13, 2025	33.81	33.94	33.81	33.83	33.83	-0.64%	20,820
May 12, 2025	33.93	34.05	33.80	34.05	34.05	1.67%	8,967
May 9, 2025	33.46	33.50	33.36	33.49	33.49	0.43%	12,830
May 8, 2025	33.29	33.42	33.25	33.35	33.35	0.80%	7,757
May 7, 2025	32.94	33.08	32.90	33.08	33.08	0.49%	5,354
May 6, 2025	32.88	33.07	32.88	32.92	32.92	-0.36%	13,410
May 5, 2025	32.98	33.12	32.98	33.04	33.04	-0.15%	13,674
May 2, 2025	32.90	33.13	32.90	33.09	33.09	1.16%	14,975
May 1, 2025	32.69	32.86	32.65	32.71	32.71	0.52%	9,290
Apr 30, 2025	32.23	32.57	32.18	32.54	32.54	0.31%	15,091
Apr 29, 2025	32.28	32.46	32.28	32.44	32.44	0.78%	18,451
Apr 28, 2025	32.17	32.28	32.08	32.19	32.19	-0.09%	26,288
Apr 25, 2025	32.03	32.22	32.02	32.22	32.22	0.61%	7,365
Apr 24, 2025	31.79	32.02	31.78	32.02	32.02	0.55%	15,563
Apr 23, 2025	31.86	32.03	31.78	31.85	31.85	0.73%	23,765
Apr 22, 2025	31.37	31.71	31.37	31.62	31.62	2.07%	14,923
Apr 21, 2025	30.96	31.19	30.74	30.98	30.98	-0.82%	55,643
Apr 17, 2025	31.24	31.45	31.15	31.24	31.24	1.25%	10,280
Apr 16, 2025	31.08	31.21	30.70	30.85	30.85	-0.96%	46,809