(NY: HLN )

10.18 +0.09 (+0.89%)

Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	10.20	10.23	10.11	10.18	3,156,359	+0.09(+0.89%)
Aug 29, 2024	10.02	10.10	10.01	10.09	3,711,507	+0.10(+1.00%)
Aug 28, 2024	10.00	10.04	9.970	9.990	1,999,450	+0.02(+0.20%)
Aug 27, 2024	9.910	10.00	9.910	9.970	3,188,380	+0.10(+1.01%)
Aug 26, 2024	9.870	9.930	9.830	9.870	1,456,095	-0.03(-0.30%)
Aug 23, 2024	9.880	9.940	9.840	9.900	2,997,390	+0.02(+0.20%)
Aug 22, 2024	9.890	9.910	9.855	9.880	2,564,997	+0.01(+0.10%)
Aug 21, 2024	9.860	9.900	9.840	9.870	2,523,827	+0.02(+0.20%)
Aug 20, 2024	9.790	9.870	9.775	9.850	4,079,264	+0.08(+0.82%)
Aug 19, 2024	9.760	9.810	9.740	9.770	4,365,011	+0.09(+0.93%)
Aug 16, 2024	9.730	9.758	9.660	9.680	2,089,614	-0.07(-0.71%)
Aug 15, 2024	9.799	9.814	9.729	9.749	4,259,012	+0.03(+0.31%)
Aug 14, 2024	9.669	9.749	9.659	9.719	2,656,161	-0.01(-0.10%)
Aug 13, 2024	9.640	9.774	9.640	9.729	2,933,584	+0.06(+0.62%)
Aug 12, 2024	9.709	9.719	9.570	9.669	6,165,605	-0.09(-0.92%)
Aug 09, 2024	9.679	9.779	9.654	9.759	4,300,512	+0.19(+1.98%)
Aug 08, 2024	9.560	9.630	9.540	9.570	3,995,891	+0.01(+0.10%)
Aug 07, 2024	9.520	9.610	9.515	9.560	5,453,632	+0.09(+0.95%)
Aug 06, 2024	9.361	9.510	9.346	9.470	4,922,920	+0.01(+0.11%)
Aug 05, 2024	9.550	9.565	9.361	9.461	9,030,027	-0.12(-1.25%)
Aug 02, 2024	9.560	9.679	9.500	9.580	7,032,472	+0.30(+3.22%)
Aug 01, 2024	9.351	9.441	9.202	9.281	4,949,683	+0.18(+1.97%)
Jul 31, 2024	9.132	9.152	9.073	9.102	5,182,502	+0.05(+0.55%)
Jul 30, 2024	9.043	9.073	8.963	9.053	4,501,341	-0.05(-0.55%)
Jul 29, 2024	9.222	9.227	9.073	9.102	3,701,915	-0.08(-0.87%)
Jul 26, 2024	9.102	9.232	9.087	9.182	6,870,950	+0.09(+0.98%)
Jul 25, 2024	8.943	9.142	8.938	9.092	9,860,506	+0.17(+1.90%)
Jul 24, 2024	8.834	8.933	8.834	8.923	5,852,211	+0.13(+1.47%)
Jul 23, 2024	8.804	8.844	8.749	8.794	4,001,793	-0.08(-0.90%)
Jul 22, 2024	8.933	8.943	8.844	8.874	2,782,190	+0.01(+0.11%)
Jul 19, 2024	8.864	8.893	8.844	8.864	1,713,091	+0.00(+0.00%)
Jul 18, 2024	8.903	8.948	8.824	8.864	3,509,822	-0.01(-0.11%)
Jul 17, 2024	8.774	8.893	8.764	8.874	3,701,382	+0.17(+1.94%)
Jul 16, 2024	8.704	8.729	8.635	8.704	5,500,127	-0.03(-0.34%)
Jul 15, 2024	8.814	8.824	8.734	8.734	3,021,758	-0.12(-1.35%)
Jul 12, 2024	8.804	8.893	8.784	8.854	2,495,776	+0.10(+1.14%)
Jul 11, 2024	8.704	8.774	8.699	8.754	3,233,182	+0.07(+0.80%)
Jul 10, 2024	8.625	8.704	8.585	8.685	8,935,616	+0.12(+1.39%)
Jul 09, 2024	8.545	8.605	8.535	8.565	3,736,935	+0.12(+1.41%)
Jul 08, 2024	8.525	8.525	8.446	8.446	2,593,550	+0.02(+0.24%)
Jul 05, 2024	8.396	8.446	8.361	8.426	2,475,711	+0.01(+0.12%)
Jul 03, 2024	8.346	8.426	8.327	8.416	1,770,986	+0.13(+1.56%)
Jul 02, 2024	8.237	8.292	8.202	8.287	2,513,302	+0.01(+0.12%)

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.