HSCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.74	39.82	39.53	39.80	-	-1.92%	28,236
Mar 6, 2026	40.34	40.65	40.25	40.58	40.58	-0.61%	19,605
Mar 5, 2026	41.04	41.05	40.60	40.83	40.83	-0.94%	28,507
Mar 4, 2026	40.89	41.22	40.80	41.22	41.22	0.40%	18,370
Mar 3, 2026	40.81	41.18	40.33	41.05	41.05	-2.29%	34,999
Mar 2, 2026	41.96	42.11	41.92	42.01	42.01	-1.12%	167,251
Feb 27, 2026	42.73	42.73	42.48	42.49	42.49	0.14%	15,849
Feb 26, 2026	42.39	42.46	42.24	42.43	42.43	-	13,482
Feb 25, 2026	42.30	42.43	42.28	42.43	42.43	0.93%	16,607
Feb 24, 2026	42.04	42.12	42.02	42.03	42.03	0.25%	19,833
Feb 23, 2026	42.09	42.11	41.87	41.93	41.93	-0.65%	44,160
Feb 20, 2026	41.96	42.21	41.96	42.21	42.21	0.60%	17,069
Feb 19, 2026	41.89	41.95	41.83	41.95	41.95	0.10%	24,374
Feb 18, 2026	41.89	42.04	41.84	41.91	41.91	0.53%	23,216
Feb 17, 2026	41.48	41.77	41.41	41.69	41.69	0.29%	13,653
Feb 13, 2026	41.48	41.64	41.43	41.57	41.57	-0.41%	12,055
Feb 12, 2026	41.93	41.93	41.58	41.74	41.74	-0.36%	9,432
Feb 11, 2026	41.94	41.94	41.74	41.89	41.89	0.04%	10,138
Feb 10, 2026	41.86	42.00	41.84	41.87	41.87	0.66%	17,426
Feb 9, 2026	41.40	41.65	41.36	41.60	41.60	0.71%	10,333
Feb 6, 2026	40.99	41.31	40.97	41.31	41.31	1.72%	14,854
Feb 5, 2026	40.73	40.82	40.61	40.61	40.61	-0.98%	12,320
Feb 4, 2026	41.13	41.17	40.86	41.01	41.01	0.63%	15,353
Feb 3, 2026	40.56	40.75	40.47	40.75	40.75	0.71%	30,334
Feb 2, 2026	40.51	40.54	40.32	40.46	40.46	0.16%	14,750
Jan 30, 2026	40.46	40.51	40.20	40.40	40.40	-0.58%	12,312
Jan 29, 2026	40.59	40.67	40.28	40.64	40.64	0.14%	10,526
Jan 28, 2026	40.52	40.58	40.45	40.58	40.58	-0.21%	14,290
Jan 27, 2026	40.77	40.79	40.66	40.67	40.67	0.15%	29,554
Jan 26, 2026	40.71	40.72	40.60	40.61	40.61	-0.28%	20,159
Jan 23, 2026	40.84	40.84	40.67	40.72	40.72	-0.35%	13,026
Jan 22, 2026	40.87	40.95	40.83	40.87	40.87	0.61%	17,197
Jan 21, 2026	40.30	40.63	40.21	40.62	40.62	1.12%	15,951
Jan 20, 2026	40.23	40.30	40.08	40.17	40.17	-1.57%	19,620
Jan 16, 2026	40.80	40.84	40.75	40.81	40.81	0.34%	12,042
Jan 15, 2026	40.67	40.71	40.58	40.67	40.67	0.46%	18,975
Jan 14, 2026	40.37	40.49	40.35	40.49	40.49	0.40%	14,341
Jan 13, 2026	40.39	40.39	40.26	40.32	40.32	-0.48%	10,095
Jan 12, 2026	40.43	40.52	40.40	40.52	40.52	0.23%	16,038
Jan 9, 2026	40.36	40.47	40.30	40.43	40.43	0.95%	17,861
Jan 8, 2026	39.91	40.05	39.91	40.05	40.05	0.38%	12,895
Jan 7, 2026	39.83	39.97	39.80	39.90	39.90	0.55%	14,467
Jan 6, 2026	39.68	39.72	39.60	39.68	39.68	0.31%	15,966
Jan 5, 2026	39.29	39.56	39.29	39.56	39.56	1.09%	11,389
Jan 2, 2026	39.20	39.20	39.01	39.13	39.13	0.56%	26,510
Dec 31, 2025	39.02	39.02	38.90	38.91	38.91	-0.33%	8,296
Dec 30, 2025	39.00	39.08	39.00	39.04	39.04	0.31%	8,860
Dec 29, 2025	38.95	39.00	38.90	38.92	38.92	-0.01%	53,784
Dec 26, 2025	38.88	38.93	38.86	38.92	38.92	0.09%	24,311
Dec 24, 2025	38.84	38.89	38.83	38.89	38.89	0.28%	5,374
Dec 23, 2025	38.91	38.91	38.76	38.78	38.78	-1.89%	16,694
Dec 22, 2025	39.35	39.53	39.35	39.53	38.76	0.17%	14,638
Dec 19, 2025	39.47	39.57	39.46	39.46	38.70	1.08%	9,507
Dec 18, 2025	39.07	39.21	38.92	39.04	38.28	0.57%	28,732
Dec 17, 2025	38.99	39.02	38.81	38.82	38.07	-0.24%	5,702
Dec 16, 2025	38.91	38.98	38.86	38.91	38.16	-0.47%	8,775
Dec 15, 2025	39.23	39.23	39.04	39.09	38.34	0.47%	10,281
Dec 12, 2025	39.14	39.15	38.87	38.91	38.16	-0.35%	9,471
Dec 11, 2025	38.92	39.05	38.92	39.05	38.29	0.15%	7,023
Dec 10, 2025	38.78	39.02	38.78	38.99	38.23	0.41%	3,195
Dec 9, 2025	38.82	38.91	38.82	38.83	38.08	0.05%	23,908
Dec 8, 2025	38.92	38.92	38.75	38.81	38.06	-0.02%	8,682
Dec 5, 2025	38.83	38.89	38.78	38.82	38.06	0.11%	8,896
Dec 4, 2025	38.78	38.80	38.74	38.77	38.02	0.08%	12,304
Dec 3, 2025	38.56	38.75	38.56	38.74	37.99	0.14%	14,573
Dec 2, 2025	38.68	38.72	38.61	38.69	37.94	-0.12%	9,575
Dec 1, 2025	38.70	38.87	38.70	38.73	37.98	-0.79%	7,274
Nov 28, 2025	38.92	39.04	38.92	39.04	38.28	0.62%	3,694
Nov 26, 2025	38.60	38.85	38.58	38.80	38.05	0.97%	10,856
Nov 25, 2025	38.23	38.43	38.09	38.43	37.68	0.93%	21,909
Nov 24, 2025	37.94	38.09	37.91	38.07	37.33	0.53%	21,456
Nov 21, 2025	37.71	37.93	37.59	37.87	37.14	1.00%	73,890
Nov 20, 2025	37.88	38.07	37.50	37.50	36.77	-0.78%	69,834
Nov 19, 2025	37.93	37.93	37.69	37.79	37.06	0.43%	23,642
Nov 18, 2025	37.58	37.67	37.44	37.63	36.90	-1.30%	8,292
Nov 17, 2025	38.22	38.35	37.98	38.12	37.38	-0.65%	7,057
Nov 14, 2025	38.04	38.41	38.04	38.37	37.63	0.13%	20,475
Nov 13, 2025	38.55	38.55	38.27	38.32	37.58	-0.77%	11,025
Nov 12, 2025	38.55	38.69	38.55	38.62	37.87	0.51%	10,777
Nov 11, 2025	38.32	38.44	38.32	38.42	37.68	0.16%	8,320
Nov 10, 2025	38.26	38.38	38.20	38.36	37.62	1.12%	5,075
Nov 7, 2025	37.72	37.94	37.63	37.93	37.20	0.36%	5,709
Nov 6, 2025	37.96	38.00	37.71	37.80	37.07	-0.89%	11,458
Nov 5, 2025	38.06	38.17	38.06	38.14	37.40	0.25%	9,407
Nov 4, 2025	38.10	38.18	37.98	38.04	37.31	-0.49%	12,130
Nov 3, 2025	38.33	38.33	38.23	38.23	37.49	-0.27%	14,420
Oct 31, 2025	38.38	38.38	38.26	38.33	37.59	-0.18%	10,345
Oct 30, 2025	38.27	38.49	38.27	38.40	37.66	0.30%	15,201
Oct 29, 2025	38.38	38.38	38.13	38.29	37.55	-0.42%	22,131
Oct 28, 2025	38.57	38.57	38.45	38.45	37.70	-1.03%	9,132
Oct 27, 2025	38.91	38.91	38.78	38.85	38.10	0.51%	8,314
Oct 24, 2025	38.65	38.70	38.65	38.65	37.90	0.36%	4,705
Oct 23, 2025	38.45	38.55	38.41	38.51	37.77	0.95%	26,855
Oct 22, 2025	38.12	38.24	38.00	38.15	37.41	0.37%	9,431
Oct 21, 2025	37.93	38.10	37.93	38.01	37.28	-0.27%	19,532
Oct 20, 2025	38.03	38.13	38.03	38.11	37.38	0.77%	11,109
Oct 17, 2025	37.69	37.85	37.68	37.82	37.09	-0.16%	16,075
Oct 16, 2025	37.98	38.02	37.77	37.88	37.15	-0.16%	22,579
Oct 15, 2025	38.00	38.05	37.80	37.94	37.21	0.04%	14,288
Oct 14, 2025	37.62	37.98	37.62	37.92	37.19	0.27%	9,515