HSCZ(HSCZ)
HSCZ
NYSE • Last print unknown ago
$43.52—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/8/2026 | $43.60 | $43.75 | $43.52 | $43.52 | 22,624 |
| 9/4/2026 | $43.98 | $44.22 | $43.98 | $44.11 | 10,507 |
| 9/3/2026 | $43.91 | $44.06 | $43.80 | $44.06 | 15,748 |
| 9/2/2026 | $43.70 | $43.79 | $43.68 | $43.79 | 21,416 |
| 9/1/2026 | $44.06 | $44.10 | $43.77 | $43.77 | 21,200 |
| 8/31/2026 | $44.31 | $44.31 | $44.03 | $44.15 | 22,100 |
| 8/28/2026 | $44.35 | $44.38 | $44.19 | $44.26 | 32,300 |
| 8/27/2026 | $44.15 | $44.24 | $44.07 | $44.23 | 17,409 |
| 8/26/2026 | $44.20 | $44.20 | $44.07 | $44.13 | 26,501 |
| 8/25/2026 | $44.09 | $44.24 | $44.05 | $44.24 | 17,800 |
| 8/24/2026 | $43.80 | $43.88 | $43.71 | $43.82 | 15,314 |
| 8/21/2026 | $43.79 | $43.81 | $43.69 | $43.75 | 10,300 |
| 8/20/2026 | $43.40 | $43.58 | $43.40 | $43.55 | 18,200 |
| 8/19/2026 | $43.54 | $43.54 | $43.33 | $43.39 | 17,514 |
| 8/18/2026 | $43.87 | $43.91 | $43.60 | $43.62 | 25,222 |
| 8/17/2026 | $44.12 | $44.19 | $44.04 | $44.04 | 24,200 |
| 8/14/2026 | $44.30 | $44.30 | $44.18 | $44.25 | 21,534 |
| 8/13/2026 | $44.31 | $44.42 | $44.22 | $44.30 | 15,300 |
| 8/12/2026 | $44.16 | $44.18 | $44.08 | $44.17 | 17,300 |
| 8/11/2026 | $43.98 | $43.99 | $43.78 | $43.91 | 29,000 |
| 8/10/2026 | $43.90 | $43.92 | $43.76 | $43.83 | 13,400 |
| 8/7/2026 | $43.88 | $43.99 | $43.80 | $43.95 | 12,200 |
| 8/6/2026 | $43.78 | $43.78 | $43.68 | $43.71 | 16,502 |
| 8/5/2026 | $43.76 | $43.79 | $43.58 | $43.63 | 25,039 |
| 8/4/2026 | $43.03 | $43.39 | $43.03 | $43.37 | 25,737 |
| 8/3/2026 | $42.67 | $42.81 | $42.67 | $42.77 | 20,838 |
| 7/31/2026 | $42.81 | $42.81 | $42.42 | $42.75 | 32,600 |
| 7/30/2026 | $43.03 | $43.06 | $42.66 | $43.02 | 137,000 |
| 7/29/2026 | $42.90 | $43.07 | $42.60 | $42.60 | 27,700 |
| 7/28/2026 | $42.85 | $43.16 | $42.84 | $43.08 | 41,342 |
| 7/27/2026 | $43.29 | $43.33 | $42.99 | $43.16 | 15,901 |
| 7/24/2026 | $42.78 | $42.93 | $42.72 | $42.84 | 18,329 |
| 7/23/2026 | $42.61 | $42.70 | $42.38 | $42.45 | 15,800 |
| 7/22/2026 | $42.97 | $43.09 | $42.83 | $42.86 | 238,517 |
| 7/21/2026 | $42.73 | $42.93 | $42.58 | $42.87 | 55,100 |
| 7/20/2026 | $42.52 | $42.61 | $42.23 | $42.27 | 15,620 |
| 7/17/2026 | $42.25 | $42.55 | $42.25 | $42.44 | 13,625 |
| 7/16/2026 | $42.76 | $43.06 | $42.76 | $42.87 | 31,800 |
| 7/15/2026 | $42.86 | $43.06 | $42.85 | $43.01 | 18,007 |
| 7/14/2026 | $42.81 | $43.04 | $42.78 | $42.85 | 22,625 |
| 7/13/2026 | $42.91 | $42.91 | $42.59 | $42.59 | 36,200 |
| 7/10/2026 | $42.80 | $42.98 | $42.80 | $42.94 | 8,600 |
| 7/9/2026 | $42.47 | $42.67 | $42.43 | $42.67 | 17,100 |
| 7/8/2026 | $42.52 | $42.63 | $42.29 | $42.63 | 32,200 |
| 7/7/2026 | $43.35 | $43.40 | $42.97 | $43.03 | 41,311 |
| 7/6/2026 | $43.44 | $43.62 | $43.44 | $43.52 | 15,800 |
| 7/2/2026 | $43.11 | $43.19 | $42.75 | $42.85 | 28,500 |
| 7/1/2026 | $43.42 | $43.63 | $43.28 | $43.58 | 39,914 |
| 6/30/2026 | $43.12 | $43.18 | $42.98 | $42.98 | 24,300 |
| 6/29/2026 | $43.24 | $43.24 | $42.96 | $43.02 | 10,400 |
| 6/26/2026 | $42.88 | $43.22 | $42.88 | $43.03 | 22,628 |
| 6/25/2026 | $43.35 | $43.41 | $43.12 | $43.14 | 27,605 |
| 6/24/2026 | $43.04 | $43.18 | $42.87 | $43.07 | 28,018 |
| 6/23/2026 | $42.95 | $43.14 | $42.93 | $42.94 | 25,003 |
| 6/22/2026 | $43.67 | $43.67 | $43.46 | $43.53 | 11,300 |
| 6/18/2026 | $43.56 | $43.56 | $43.40 | $43.47 | 11,434 |
| 6/17/2026 | $43.61 | $43.64 | $43.25 | $43.33 | 146,241 |
| 6/16/2026 | $43.53 | $43.57 | $43.40 | $43.47 | 14,905 |
| 6/15/2026 | $43.87 | $43.87 | $43.32 | $43.37 | 12,425 |
| 6/12/2026 | $43.15 | $43.25 | $42.94 | $43.19 | 14,038 |
| 6/11/2026 | $42.42 | $42.93 | $42.29 | $42.89 | 11,700 |