HCSG(HCSG)
HCSG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $24.95 | $25.27 | $24.58 | $25.15 | 699,722 |
| 7/1/2026 | $24.56 | $25.55 | $24.46 | $25.11 | 573,800 |
| 6/30/2026 | $24.42 | $24.91 | $24.11 | $24.56 | 610,730 |
| 6/29/2026 | $24.25 | $24.54 | $23.75 | $24.50 | 482,421 |
| 6/26/2026 | $23.62 | $24.52 | $23.54 | $24.31 | 2.35M |
| 6/25/2026 | $23.49 | $23.93 | $23.45 | $23.63 | 466,243 |
| 6/24/2026 | $22.68 | $23.67 | $22.65 | $23.58 | 882,860 |
| 6/23/2026 | $22.57 | $22.93 | $22.31 | $22.65 | 598,418 |
| 6/22/2026 | $22.82 | $23.25 | $22.50 | $22.54 | 1.04M |
| 6/18/2026 | $22.67 | $22.98 | $22.44 | $22.94 | 1.69M |
| 6/17/2026 | $22.46 | $22.73 | $22.26 | $22.37 | 735,809 |
| 6/16/2026 | $22.56 | $22.78 | $22.21 | $22.56 | 503,100 |
| 6/15/2026 | $22.62 | $22.63 | $22.20 | $22.29 | 649,810 |
| 6/12/2026 | $21.62 | $22.38 | $21.60 | $22.38 | 525,200 |
| 6/11/2026 | $21.39 | $21.70 | $21.16 | $21.58 | 622,400 |
| 6/10/2026 | $21.33 | $21.90 | $21.29 | $21.31 | 762,009 |
| 6/9/2026 | $20.64 | $21.36 | $20.64 | $21.31 | 529,937 |
| 6/8/2026 | $20.45 | $20.72 | $20.40 | $20.53 | 438,142 |
| 6/5/2026 | $20.50 | $20.68 | $20.18 | $20.37 | 516,800 |
| 6/4/2026 | $20.58 | $20.76 | $20.31 | $20.45 | 716,900 |
| 6/3/2026 | $20.19 | $20.27 | $19.90 | $20.19 | 638,049 |
| 6/2/2026 | $20.00 | $20.28 | $19.66 | $20.24 | 684,500 |
| 6/1/2026 | $20.49 | $20.62 | $19.42 | $19.94 | 735,100 |
| 5/29/2026 | $20.77 | $21.24 | $20.54 | $20.60 | 926,900 |
| 5/28/2026 | $20.53 | $20.78 | $20.46 | $20.73 | 470,832 |
| 5/27/2026 | $20.56 | $20.97 | $20.45 | $20.60 | 517,000 |
| 5/26/2026 | $20.44 | $20.60 | $20.17 | $20.32 | 1.01M |
| 5/22/2026 | $20.24 | $20.65 | $20.11 | $20.43 | 506,388 |
| 5/21/2026 | $20.49 | $20.50 | $20.01 | $20.21 | 468,316 |
| 5/20/2026 | $20.79 | $21.08 | $20.58 | $20.82 | 587,400 |
| 5/19/2026 | $21.30 | $21.37 | $20.78 | $20.79 | 727,700 |
| 5/18/2026 | $21.28 | $21.91 | $21.28 | $21.54 | 459,941 |
| 5/15/2026 | $21.51 | $21.71 | $21.24 | $21.25 | 426,764 |
| 5/14/2026 | $21.61 | $22.19 | $21.44 | $21.61 | 372,408 |
| 5/13/2026 | $22.12 | $22.15 | $21.17 | $21.50 | 637,787 |
| 5/12/2026 | $22.33 | $22.52 | $21.63 | $22.12 | 413,000 |
| 5/11/2026 | $23.06 | $23.11 | $22.20 | $22.35 | 532,524 |
| 5/8/2026 | $22.40 | $23.10 | $22.24 | $23.06 | 451,900 |
| 5/7/2026 | $22.14 | $22.62 | $22.08 | $22.31 | 744,500 |
| 5/6/2026 | $21.99 | $22.49 | $21.79 | $22.07 | 604,949 |
| 5/5/2026 | $21.30 | $21.92 | $21.27 | $21.73 | 552,040 |
| 5/4/2026 | $21.22 | $21.59 | $21.01 | $21.11 | 654,600 |
| 5/1/2026 | $21.60 | $21.90 | $21.01 | $21.30 | 517,827 |
| 4/30/2026 | $21.34 | $21.54 | $20.89 | $21.41 | 551,400 |
| 4/29/2026 | $21.69 | $22.01 | $21.24 | $21.33 | 908,000 |
| 4/28/2026 | $21.80 | $21.96 | $21.42 | $21.57 | 736,138 |
| 4/27/2026 | $22.24 | $22.51 | $21.59 | $21.70 | 683,521 |
| 4/24/2026 | $21.61 | $22.79 | $21.54 | $22.42 | 993,706 |
| 4/23/2026 | $22.89 | $22.89 | $21.19 | $21.56 | 1.61M |
| 4/22/2026 | $24.00 | $24.39 | $21.87 | $22.89 | 2.59M |
| 4/21/2026 | $19.34 | $19.67 | $19.21 | $19.35 | 1.01M |
| 4/20/2026 | $19.11 | $19.47 | $19.11 | $19.32 | 450,600 |
| 4/17/2026 | $18.97 | $19.43 | $18.76 | $19.17 | 440,449 |
| 4/16/2026 | $19.26 | $19.49 | $18.60 | $18.72 | 435,752 |
| 4/15/2026 | $18.94 | $19.28 | $18.93 | $19.26 | 412,802 |
| 4/14/2026 | $19.19 | $19.61 | $18.93 | $19.03 | 757,211 |
| 4/13/2026 | $19.33 | $19.45 | $18.89 | $19.19 | 675,433 |
| 4/10/2026 | $19.23 | $19.62 | $19.17 | $19.49 | 527,000 |
| 4/9/2026 | $19.07 | $19.38 | $18.94 | $19.33 | 531,300 |
| 4/8/2026 | $19.44 | $19.76 | $19.10 | $19.20 | 1.29M |
| 4/7/2026 | $18.73 | $19.08 | $18.69 | $18.82 | 623,698 |
| 4/6/2026 | $18.37 | $18.82 | $18.37 | $18.79 | 741,700 |