HSCL.BOHSCL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $465.35 | $472.90 | $457.65 | $470.15 | 41,475 |
| 1/9/2026 | $475.40 | $479.05 | $467.55 | $470.55 | 56,576 |
| 1/8/2026 | $477.75 | $485.00 | $471.45 | $476.35 | 74,158 |
| 1/7/2026 | $476.45 | $485.95 | $476.45 | $481.55 | 29,797 |
| 1/6/2026 | $489.50 | $490.00 | $478.00 | $479.75 | 37,771 |
| 1/5/2026 | $490.30 | $498.50 | $487.50 | $489.10 | 53,828 |
| 1/2/2026 | $486.00 | $497.30 | $484.30 | $493.80 | 118,554 |
| 1/1/2026 | $488.25 | $490.45 | $483.75 | $485.40 | 39,478 |
| 12/31/2025 | $490.65 | $493.60 | $485.00 | $488.50 | 53,181 |
| 12/30/2025 | $476.90 | $491.50 | $476.25 | $489.15 | 116,750 |
| 12/29/2025 | $483.45 | $489.00 | $475.70 | $482.30 | 34,023 |
| 12/26/2025 | $482.35 | $494.00 | $480.50 | $482.10 | 59,375 |
| 12/24/2025 | $475.20 | $485.05 | $475.20 | $482.85 | 54,289 |
| 12/23/2025 | $485.25 | $492.10 | $480.00 | $482.00 | 62,094 |
| 12/22/2025 | $478.45 | $488.00 | $472.90 | $482.80 | 128,057 |
| 12/19/2025 | $464.25 | $480.30 | $458.75 | $478.40 | 91,260 |
| 12/18/2025 | $456.05 | $466.90 | $456.05 | $463.85 | 12,247 |
| 12/17/2025 | $469.70 | $472.00 | $464.00 | $465.00 | 13,898 |
| 12/16/2025 | $475.00 | $475.90 | $469.00 | $470.05 | 10,856 |
| 12/15/2025 | $465.85 | $478.05 | $463.05 | $476.35 | 24,370 |
| 12/12/2025 | $459.65 | $474.50 | $459.65 | $465.30 | 28,425 |
| 12/11/2025 | $462.65 | $464.30 | $455.50 | $458.60 | 23,879 |
| 12/10/2025 | $457.10 | $471.60 | $457.10 | $463.20 | 49,132 |
| 12/9/2025 | $462.15 | $462.15 | $452.85 | $456.95 | 30,775 |
| 12/8/2025 | $471.95 | $475.25 | $458.85 | $462.20 | 131,946 |
| 12/5/2025 | $461.80 | $482.85 | $460.85 | $474.50 | 522,275 |
| 12/4/2025 | $449.55 | $469.50 | $445.75 | $461.50 | 832,200 |
| 12/3/2025 | $433.65 | $454.00 | $433.65 | $449.90 | 189,041 |
| 12/2/2025 | $437.40 | $438.95 | $432.20 | $433.65 | 39,866 |
| 12/1/2025 | $438.30 | $442.50 | $436.00 | $437.40 | 37,942 |
| 11/28/2025 | $444.90 | $444.95 | $436.30 | $438.30 | 12,348 |
| 11/27/2025 | $447.00 | $450.75 | $442.10 | $444.90 | 24,623 |
| 11/26/2025 | $440.60 | $447.95 | $434.85 | $446.20 | 36,888 |
| 11/25/2025 | $422.45 | $450.00 | $422.45 | $440.60 | 317,370 |
| 11/24/2025 | $436.80 | $440.90 | $420.00 | $421.80 | 63,744 |
| 11/21/2025 | $445.00 | $447.60 | $439.40 | $440.45 | 78,016 |
| 11/19/2025 | $449.85 | $453.85 | $447.85 | $452.40 | 25,727 |
| 11/18/2025 | $449.25 | $457.60 | $449.25 | $450.50 | 31,210 |
| 11/17/2025 | $454.00 | $458.65 | $454.00 | $456.25 | 11,895 |
| 11/14/2025 | $456.60 | $459.35 | $453.90 | $454.50 | 7,378 |
| 11/13/2025 | $460.25 | $464.40 | $454.70 | $456.15 | 23,071 |
| 11/12/2025 | $462.45 | $463.80 | $457.70 | $459.65 | 16,698 |
| 11/11/2025 | $450.45 | $461.70 | $450.00 | $458.90 | 56,225 |
| 11/10/2025 | $452.35 | $456.00 | $450.00 | $451.40 | 61,801 |
| 11/7/2025 | $456.90 | $457.85 | $449.10 | $453.05 | 24,374 |
| 11/6/2025 | $458.40 | $465.00 | $452.45 | $455.55 | 79,573 |
| 11/4/2025 | $474.80 | $475.00 | $461.00 | $462.60 | 23,765 |
| 11/3/2025 | $481.50 | $486.65 | $473.50 | $475.40 | 24,113 |
| 10/31/2025 | $485.95 | $488.45 | $478.00 | $481.60 | 29,695 |
| 10/30/2025 | $487.85 | $494.95 | $484.00 | $485.75 | 132,807 |
| 10/29/2025 | $473.45 | $488.50 | $472.25 | $486.70 | 86,078 |
| 10/28/2025 | $476.00 | $477.50 | $470.60 | $473.90 | 74,473 |
| 10/27/2025 | $471.25 | $475.00 | $468.15 | $474.15 | 46,455 |
| 10/24/2025 | $466.40 | $478.30 | $466.15 | $471.40 | 84,188 |
| 10/23/2025 | $466.40 | $473.70 | $464.50 | $470.85 | 49,430 |
| 10/21/2025 | $461.05 | $472.50 | $461.05 | $467.50 | 70,034 |
| 10/20/2025 | $450.20 | $464.75 | $442.00 | $460.15 | 187,955 |
| 10/17/2025 | $460.10 | $469.65 | $453.00 | $456.55 | 49,728 |
| 10/16/2025 | $472.05 | $477.10 | $466.75 | $467.70 | 46,761 |
| 10/15/2025 | $467.70 | $474.30 | $464.70 | $471.85 | 106,098 |
| 10/14/2025 | $470.90 | $474.80 | $462.85 | $466.15 | 52,208 |