High Liner Foods (OP: HLNFF )
9.680
+0.100
(+1.04%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 9.580 | 0 | -0.07(-0.73%) | |||
| May 10, 2024 | 9.650 | 102 | +0.09(+0.94%) | |||
| Apr 10, 2024 | 9.560 | 102 | -0.34(-3.43%) | |||
| Apr 09, 2024 | 9.900 | 9.905 | 9.900 | 9.900 | 300 | +0.32(+3.35%) |
| Mar 27, 2024 | 9.579 | 0 | +0.15(+1.58%) | |||
| Mar 26, 2024 | 9.430 | 9.430 | 9.430 | 9.430 | 1,000 | -0.04(-0.42%) |
| Mar 25, 2024 | 9.652 | 9.740 | 9.470 | 9.470 | 1,130 | -0.21(-2.17%) |
| Mar 14, 2024 | 9.680 | 50 | +0.25(+2.65%) | |||
| Mar 01, 2024 | 9.430 | 8 | -0.09(-0.95%) | |||
| Feb 22, 2024 | 9.520 | 100 | +0.64(+7.21%) | |||
| Feb 20, 2024 | 8.880 | 15 | +0.05(+0.57%) | |||
| Feb 08, 2024 | 8.830 | 0 | +0.18(+2.08%) | |||
| Jan 17, 2024 | 8.650 | 500 | +0.09(+1.05%) | |||
| Dec 29, 2023 | 8.560 | 625 | +0.35(+4.26%) | |||
| Dec 22, 2023 | 8.210 | 100 | +0.19(+2.37%) | |||
| Dec 21, 2023 | 8.020 | 8.020 | 8.020 | 8.020 | 2,850 | +0.23(+2.95%) |
| Dec 13, 2023 | 7.790 | 54 | -0.24(-2.98%) | |||
| Dec 06, 2023 | 8.029 | 0 | -0.16(-1.97%) | |||
| Dec 04, 2023 | 8.190 | 100 | -0.04(-0.49%) | |||
| Dec 01, 2023 | 8.230 | 8.230 | 8.230 | 8.230 | 200 | +0.09(+1.11%) |
| Nov 29, 2023 | 8.140 | 100 | +0.17(+2.13%) | |||
| Nov 24, 2023 | 7.970 | 0 | +0.36(+4.73%) | |||
| Nov 15, 2023 | 7.610 | 100 | +0.06(+0.79%) | |||
| Nov 13, 2023 | 7.550 | 0 | +0.05(+0.67%) | |||
| Nov 07, 2023 | 7.500 | 0 | -0.10(-1.32%) | |||
| Nov 01, 2023 | 7.600 | 35,500 | -0.20(-2.53%) | |||
| Oct 24, 2023 | 7.797 | 411 | -0.04(-0.55%) | |||
| Oct 03, 2023 | 7.840 | 100 | -0.36(-4.34%) | |||
| Sep 27, 2023 | 8.196 | 611 | -0.18(-2.10%) | |||
| Sep 25, 2023 | 8.372 | 600 | +0.04(+0.50%) | |||
| Sep 22, 2023 | 8.230 | 8.330 | 8.230 | 8.330 | 281 | +0.20(+2.46%) |
| Sep 21, 2023 | 8.130 | 8.130 | 8.130 | 8.130 | 120 | -0.20(-2.35%) |
| Sep 18, 2023 | 8.325 | 49 | -0.27(-3.19%) | |||
| Sep 14, 2023 | 8.600 | 293 | +0.02(+0.23%) | |||
| Sep 13, 2023 | 8.560 | 8.580 | 8.560 | 8.580 | 578 | +0.16(+1.90%) |
| Sep 12, 2023 | 8.340 | 8.420 | 8.340 | 8.420 | 206 | -0.08(-0.94%) |
| Sep 11, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 369 | +0.25(+3.03%) |
| Sep 08, 2023 | 8.370 | 8.370 | 8.250 | 8.250 | 200 | -0.20(-2.37%) |
| Sep 07, 2023 | 8.440 | 8.450 | 8.400 | 8.450 | 954 | -0.15(-1.74%) |
| Sep 06, 2023 | 8.689 | 8.689 | 8.600 | 8.600 | 1,800 | -0.11(-1.25%) |
| Sep 05, 2023 | 8.716 | 8.716 | 8.709 | 8.709 | 400 | -0.06(-0.71%) |
| Sep 01, 2023 | 8.771 | 8.771 | 8.760 | 8.771 | 500 | -0.13(-1.45%) |
| Aug 30, 2023 | 8.900 | 118 | +0.07(+0.79%) | |||
| Aug 29, 2023 | 8.833 | 8.860 | 8.830 | 8.830 | 1,600 | -0.10(-1.12%) |
| Aug 28, 2023 | 8.940 | 8.940 | 8.930 | 8.930 | 1,400 | -0.08(-0.89%) |
| Aug 25, 2023 | 8.970 | 9.060 | 8.970 | 9.010 | 3,400 | +0.10(+1.12%) |
| Aug 24, 2023 | 8.910 | 8.910 | 8.860 | 8.910 | 610 | +0.03(+0.34%) |
| Aug 23, 2023 | 8.880 | 8.880 | 8.880 | 8.880 | 110 | +0.03(+0.34%) |
| Aug 21, 2023 | 8.850 | 0 | -0.15(-1.67%) | |||
| Aug 17, 2023 | 9.000 | 0 | -0.10(-1.10%) | |||
| Aug 16, 2023 | 9.190 | 9.190 | 9.100 | 9.100 | 640 | -0.21(-2.28%) |
| Aug 11, 2023 | 9.312 | 0 | -0.09(-0.91%) | |||
| Aug 10, 2023 | 9.840 | 9.840 | 9.267 | 9.398 | 17,220 | -1.04(-10.00%) |
| Aug 01, 2023 | 10.44 | 0 | -0.21(-2.00%) | |||
| Jul 27, 2023 | 10.66 | 1 | -0.26(-2.40%) | |||
| Jul 25, 2023 | 10.92 | 0 | -0.07(-0.60%) | |||
| Jul 24, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 550 | -0.15(-1.36%) |
| Jul 20, 2023 | 11.14 | 0 | +0.37(+3.39%) | |||
| Jul 05, 2023 | 10.77 | 0 | +0.33(+3.16%) | |||
| Jun 30, 2023 | 10.44 | 0 | -0.26(-2.43%) | |||
| Jun 28, 2023 | 10.70 | 0 | +0.34(+3.28%) | |||
| Jun 20, 2023 | 10.36 | 0 | -0.34(-3.18%) | |||
| Jun 16, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 1,300 | +0.17(+1.61%) |
| Jun 12, 2023 | 10.53 | 0 | -0.02(-0.23%) |
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.
