(NY: HLN )

9.730 +0.040 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	9.800	9.818	9.710	9.730	4,814,315	+0.04(+0.41%)
Oct 31, 2024	9.660	9.760	9.585	9.690	7,688,611	-0.11(-1.12%)
Oct 30, 2024	9.770	9.860	9.750	9.800	6,370,354	-0.10(-1.01%)
Oct 29, 2024	9.910	9.950	9.890	9.900	5,984,109	-0.08(-0.80%)
Oct 28, 2024	9.970	10.00	9.930	9.980	5,228,200	+0.13(+1.32%)
Oct 25, 2024	9.930	9.930	9.840	9.850	3,052,197	-0.04(-0.40%)
Oct 24, 2024	9.940	9.950	9.865	9.890	4,175,473	-0.01(-0.10%)
Oct 23, 2024	9.880	9.910	9.850	9.900	3,580,675	-0.01(-0.10%)
Oct 22, 2024	9.880	9.930	9.860	9.910	3,572,127	-0.07(-0.70%)
Oct 21, 2024	10.02	10.05	9.940	9.980	3,093,669	-0.11(-1.09%)
Oct 18, 2024	10.06	10.09	10.02	10.09	1,982,355	+0.01(+0.10%)
Oct 17, 2024	10.04	10.15	10.04	10.08	4,461,716	-0.05(-0.49%)
Oct 16, 2024	10.09	10.14	10.05	10.13	4,209,484	+0.11(+1.10%)
Oct 15, 2024	10.13	10.18	10.01	10.02	13,739,819	-0.08(-0.79%)
Oct 14, 2024	10.10	10.15	10.06	10.10	18,057,596	+0.05(+0.50%)
Oct 11, 2024	10.11	10.14	10.05	10.05	3,079,115	-0.07(-0.69%)
Oct 10, 2024	10.14	10.16	10.09	10.12	4,341,041	+0.05(+0.50%)
Oct 09, 2024	10.08	10.21	10.04	10.07	6,714,499	-0.07(-0.69%)
Oct 08, 2024	10.08	10.14	10.04	10.14	6,876,290	+0.11(+1.10%)
Oct 07, 2024	9.990	10.06	9.940	10.03	15,262,268	-0.34(-3.28%)
Oct 04, 2024	10.20	10.37	10.18	10.37	5,057,571	-0.03(-0.29%)
Oct 03, 2024	10.38	10.43	10.30	10.40	5,558,150	-0.14(-1.33%)
Oct 02, 2024	10.56	10.58	10.49	10.54	8,371,868	-0.15(-1.40%)
Oct 01, 2024	10.65	10.74	10.59	10.69	18,440,378	+0.11(+1.04%)
Sep 30, 2024	10.76	10.77	10.46	10.58	16,314,154	-0.09(-0.84%)
Sep 27, 2024	10.69	10.80	10.67	10.67	3,646,640	+0.08(+0.76%)
Sep 26, 2024	10.57	10.62	10.53	10.59	4,125,141	+0.00(+0.00%)
Sep 25, 2024	10.68	10.70	10.49	10.59	6,404,324	-0.07(-0.66%)
Sep 24, 2024	10.60	10.70	10.54	10.66	3,600,450	+0.03(+0.28%)
Sep 23, 2024	10.60	10.72	10.59	10.63	3,565,845	+0.11(+1.05%)
Sep 20, 2024	10.45	10.54	10.43	10.52	4,140,145	+0.06(+0.57%)
Sep 19, 2024	10.49	10.51	10.39	10.46	4,330,634	-0.09(-0.85%)
Sep 18, 2024	10.73	10.76	10.52	10.55	6,551,409	-0.10(-0.94%)
Sep 17, 2024	10.60	10.66	10.59	10.65	3,235,926	+0.03(+0.28%)
Sep 16, 2024	10.64	10.65	10.57	10.62	4,906,324	+0.11(+1.05%)
Sep 13, 2024	10.45	10.52	10.44	10.51	4,554,504	+0.13(+1.25%)
Sep 12, 2024	10.37	10.39	10.28	10.38	2,616,800	-0.05(-0.48%)
Sep 11, 2024	10.51	10.51	10.39	10.43	2,954,071	-0.07(-0.67%)
Sep 10, 2024	10.43	10.50	10.42	10.50	3,197,688	+0.11(+1.06%)
Sep 09, 2024	10.37	10.44	10.34	10.39	2,907,570	+0.06(+0.58%)
Sep 06, 2024	10.38	10.40	10.33	10.33	4,378,424	+0.01(+0.10%)
Sep 05, 2024	10.32	10.37	10.29	10.32	2,766,769	+0.03(+0.29%)
Sep 04, 2024	10.18	10.30	10.18	10.29	2,337,132	+0.13(+1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.