High Liner Foods (OP: HLNFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 7.950 | 7.950 | 7.950 | 0 | -0.17(-2.06%) | |
| May 30, 2018 | 8.117 | 8.117 | 8.117 | 8.117 | 3,000 | -0.37(-4.39%) |
| May 14, 2018 | 8.490 | 8.490 | 8.490 | 0 | -0.13(-1.50%) | |
| May 07, 2018 | 8.619 | 8.619 | 8.619 | 0 | +0.32(+3.92%) | |
| Apr 23, 2018 | 8.294 | 8.294 | 8.294 | 0 | -0.28(-3.30%) | |
| Apr 20, 2018 | 8.569 | 8.577 | 8.569 | 8.577 | 1,000 | +0.44(+5.34%) |
| Mar 26, 2018 | 8.142 | 8.142 | 8.142 | 0 | -0.02(-0.19%) | |
| Mar 20, 2018 | 8.157 | 8.157 | 8.157 | 14,362 | -0.24(-2.89%) | |
| Mar 19, 2018 | 8.400 | 8.400 | 8.400 | 8.400 | 101 | -0.04(-0.48%) |
| Mar 16, 2018 | 8.440 | 8.440 | 8.440 | 8.440 | 301 | -0.31(-3.54%) |
| Mar 15, 2018 | 8.849 | 8.849 | 8.750 | 8.750 | 371 | -0.09(-1.05%) |
| Mar 13, 2018 | 8.843 | 8.843 | 8.843 | 0 | +0.18(+2.07%) | |
| Mar 09, 2018 | 8.663 | 8.663 | 8.663 | 8 | +0.49(+6.03%) | |
| Mar 07, 2018 | 8.170 | 8.170 | 8.170 | 1 | -0.30(-3.57%) | |
| Mar 06, 2018 | 8.473 | 8.473 | 8.473 | 8.473 | 145 | +0.11(+1.37%) |
| Mar 02, 2018 | 8.358 | 8.358 | 8.358 | 0 | -0.65(-7.23%) | |
| Feb 26, 2018 | 9.010 | 9.010 | 9.010 | 0 | -0.76(-7.78%) | |
| Feb 22, 2018 | 9.770 | 9.770 | 9.770 | 0 | -1.03(-9.55%) | |
| Feb 20, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.48(+4.68%) | |
| Feb 16, 2018 | 10.32 | 10.32 | 10.32 | 0 | -0.05(-0.53%) | |
| Feb 14, 2018 | 10.37 | 10.37 | 10.37 | 0 | -0.56(-5.12%) | |
| Feb 01, 2018 | 10.93 | 10.93 | 10.93 | 6,500 | -0.02(-0.20%) | |
| Jan 29, 2018 | 10.95 | 10.95 | 10.95 | 0 | +0.10(+0.96%) | |
| Jan 26, 2018 | 10.85 | 10.85 | 10.85 | 10.85 | 300 | -0.15(-1.36%) |
| Jan 25, 2018 | 11.00 | 11.01 | 11.00 | 11.00 | 3,000 | +0.19(+1.78%) |
| Jan 24, 2018 | 10.80 | 10.81 | 10.80 | 10.81 | 200 | -0.07(-0.65%) |
| Jan 23, 2018 | 10.88 | 10.88 | 10.86 | 10.88 | 33,065 | -0.31(-2.78%) |
| Jan 19, 2018 | 11.19 | 11.19 | 11.19 | 0 | -0.80(-6.70%) | |
| Jan 05, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.06(+0.47%) | |
| Jan 03, 2018 | 11.94 | 11.94 | 11.94 | 0 | +0.04(+0.34%) | |
| Dec 21, 2017 | 11.90 | 11.90 | 11.90 | 0 | -0.06(-0.53%) | |
| Dec 20, 2017 | 11.96 | 11.96 | 11.96 | 11.96 | 750 | +0.39(+3.34%) |
| Dec 18, 2017 | 11.57 | 11.57 | 11.57 | 0 | +0.48(+4.32%) | |
| Dec 14, 2017 | 11.09 | 11.09 | 11.09 | 61 | +0.19(+1.75%) | |
| Dec 11, 2017 | 10.90 | 10.90 | 10.90 | 0 | +0.23(+2.17%) | |
| Dec 07, 2017 | 10.67 | 10.67 | 10.67 | 0 | -0.01(-0.08%) | |
| Dec 01, 2017 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.02%) | |
| Nov 30, 2017 | 10.68 | 10.68 | 10.68 | 10.68 | 2,009 | +0.01(+0.14%) |
| Nov 16, 2017 | 10.66 | 10.66 | 10.66 | 0 | -0.37(-3.32%) | |
| Oct 31, 2017 | 11.03 | 11.03 | 11.03 | 0 | -0.03(-0.29%) | |
| Oct 30, 2017 | 11.12 | 11.12 | 11.06 | 11.06 | 2,170 | -0.02(-0.16%) |
| Oct 27, 2017 | 11.08 | 11.08 | 11.08 | 11.08 | 500 | -0.32(-2.82%) |
| Oct 06, 2017 | 11.40 | 11.40 | 11.40 | 0 | -0.14(-1.24%) | |
| Oct 04, 2017 | 11.54 | 11.54 | 11.54 | 0 | -0.25(-2.09%) | |
| Oct 03, 2017 | 11.79 | 11.79 | 11.79 | 11.79 | 435 | +0.58(+5.17%) |
| Sep 26, 2017 | 11.21 | 11.21 | 11.21 | 0 | +0.01(+0.05%) | |
| Sep 25, 2017 | 11.20 | 11.21 | 11.19 | 11.21 | 10,321 | +0.07(+0.59%) |
| Sep 22, 2017 | 11.14 | 11.14 | 11.14 | 11.14 | 100 | -0.38(-3.30%) |
| Sep 13, 2017 | 11.52 | 11.52 | 11.52 | 0 | -0.20(-1.68%) | |
| Sep 12, 2017 | 11.72 | 11.72 | 11.72 | 11.72 | 400 | +0.02(+0.15%) |
| Sep 11, 2017 | 11.72 | 11.72 | 11.70 | 11.70 | 625 | +0.19(+1.61%) |
| Sep 06, 2017 | 11.51 | 11.51 | 11.51 | 0 | +0.32(+2.89%) | |
| Aug 30, 2017 | 11.19 | 11.19 | 11.19 | 0 | +0.33(+3.08%) | |
| Aug 24, 2017 | 10.86 | 10.86 | 10.86 | 0 | -0.38(-3.41%) | |
| Aug 23, 2017 | 11.24 | 11.24 | 11.24 | 11.24 | 200 | -0.02(-0.18%) |
| Aug 21, 2017 | 11.26 | 11.26 | 11.26 | 919 | -0.26(-2.27%) | |
| Aug 16, 2017 | 11.52 | 11.52 | 11.52 | 2,278 | -0.88(-7.08%) | |
| Aug 11, 2017 | 12.40 | 12.40 | 12.40 | 79 | -0.01(-0.08%) | |
| Aug 09, 2017 | 12.41 | 12.41 | 12.41 | 0 | -1.28(-9.36%) | |
| Jul 26, 2017 | 13.69 | 13.69 | 13.69 | 0 | -0.00(-0.00%) | |
| Jul 24, 2017 | 13.69 | 13.69 | 13.69 | 0 | +0.01(+0.05%) | |
| Jul 11, 2017 | 13.68 | 13.68 | 13.68 | 0 | +0.24(+1.80%) | |
| Jul 07, 2017 | 13.44 | 13.44 | 13.44 | 0 | -0.17(-1.25%) | |
| Jul 03, 2017 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 13.61 | 13.61 | 13.61 | 0 | -0.85(-5.85%) |
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.
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.
