Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 4.07 | 0.00 | 0.00% | 4.06 | 4.145 | 4.06 | 593,723 |
| May 16 2024 | 4.07 | -0.03 | -0.73% | 4.15 | 4.175 | 4.07 | 911,764 |
| May 15 2024 | 4.10 | -0.02 | -0.49% | 4.16 | 4.16 | 4.08 | 692,272 |
| May 14 2024 | 4.12 | 0.05 | 1.23% | 4.07 | 4.14 | 4.03 | 827,269 |
| May 13 2024 | 4.07 | 0.12 | 3.04% | 3.97 | 4.15 | 3.97 | 1,306,030 |
| May 10 2024 | 3.95 | 0.25 | 6.76% | 3.73 | 3.975 | 3.73 | 1,408,693 |
| May 09 2024 | 3.70 | -0.09 | -2.37% | 3.79 | 3.84 | 3.68 | 1,690,479 |
| May 08 2024 | 3.79 | -0.06 | -1.56% | 3.87 | 3.89 | 3.78 | 956,306 |
| May 07 2024 | 3.85 | 0.00 | 0.00% | 3.87 | 3.89 | 3.76 | 1,129,633 |
| May 06 2024 | 3.85 | 0.09 | 2.39% | 3.82 | 3.855 | 3.78 | 710,023 |
| May 03 2024 | 3.76 | -0.03 | -0.79% | 3.79 | 3.80 | 3.74 | 921,399 |
| May 02 2024 | 3.79 | -0.05 | -1.30% | 3.84 | 3.88 | 3.79 | 820,207 |
| May 01 2024 | 3.84 | -0.16 | -4.00% | 3.94 | 3.95 | 3.75 | 1,581,171 |
| Apr 30 2024 | 4.00 | -0.07 | -1.72% | 4.07 | 4.07 | 3.99 | 913,638 |
| Apr 29 2024 | 4.07 | 0.07 | 1.75% | 4.05 | 4.10 | 4.00 | 693,288 |
| Apr 26 2024 | 4.00 | -0.05 | -1.23% | 4.04 | 4.06 | 3.99 | 516,598 |
| Apr 24 2024 | 4.05 | 0.00 | 0.00% | 4.07 | 4.11 | 4.05 | 578,976 |
| Apr 23 2024 | 4.05 | 0.08 | 2.02% | 3.99 | 4.05 | 3.98 | 818,550 |
| Apr 22 2024 | 3.97 | 0.10 | 2.58% | 3.90 | 4.00 | 3.90 | 820,072 |
| Apr 19 2024 | 3.87 | -0.07 | -1.78% | 3.88 | 3.93 | 3.85 | 948,689 |
| Apr 18 2024 | 3.94 | 0.10 | 2.60% | 3.84 | 3.95 | 3.84 | 742,104 |
| Apr 17 2024 | 3.84 | 0.00 | 0.00% | 3.84 | 3.89 | 3.81 | 950,398 |
| Apr 16 2024 | 3.84 | -0.07 | -1.79% | 3.86 | 3.905 | 3.83 | 825,334 |
| Apr 15 2024 | 3.91 | 0.06 | 1.56% | 3.80 | 3.91 | 3.80 | 1,184,537 |
| Apr 12 2024 | 3.85 | -0.01 | -0.26% | 3.84 | 3.88 | 3.83 | 544,944 |
| Apr 11 2024 | 3.86 | -0.01 | -0.26% | 3.82 | 3.87 | 3.79 | 1,183,195 |
| Apr 10 2024 | 3.87 | 0.02 | 0.52% | 3.90 | 3.93 | 3.87 | 616,914 |
| Apr 09 2024 | 3.85 | -0.03 | -0.77% | 3.90 | 3.91 | 3.85 | 312,339 |
| Apr 08 2024 | 3.88 | 0.06 | 1.57% | 3.87 | 3.895 | 3.86 | 463,376 |
| Apr 05 2024 | 3.82 | -0.05 | -1.29% | 3.85 | 3.87 | 3.82 | 542,080 |
| Apr 04 2024 | 3.87 | 0.00 | 0.00% | 3.89 | 3.90 | 3.86 | 419,680 |
| Apr 03 2024 | 3.87 | -0.03 | -0.77% | 3.87 | 3.90 | 3.85 | 1,211,967 |
| Apr 02 2024 | 3.90 | -0.01 | -0.26% | 3.95 | 3.95 | 3.87 | 1,032,728 |
| Mar 28 2024 | 3.91 | 0.04 | 1.03% | 3.90 | 3.93 | 3.865 | 1,289,794 |
| Mar 27 2024 | 3.87 | 0.13 | 3.48% | 3.73 | 3.88 | 3.72 | 1,567,093 |
| Mar 26 2024 | 3.74 | 0.00 | 0.00% | 3.75 | 3.78 | 3.70 | 1,279,223 |
| Mar 25 2024 | 3.74 | 0.04 | 1.08% | 3.71 | 3.76 | 3.68 | 1,050,048 |
| Mar 22 2024 | 3.70 | -0.04 | -1.07% | 3.75 | 3.78 | 3.67 | 1,059,585 |
| Mar 21 2024 | 3.74 | 0.03 | 0.81% | 3.75 | 3.79 | 3.71 | 1,399,967 |
| Mar 20 2024 | 3.71 | 0.03 | 0.82% | 3.73 | 3.79 | 3.67 | 1,366,527 |
| Mar 19 2024 | 3.68 | 0.10 | 2.79% | 3.57 | 3.69 | 3.57 | 1,398,371 |
| Mar 18 2024 | 3.58 | -0.05 | -1.38% | 3.61 | 3.65 | 3.55 | 1,127,857 |
| Mar 15 2024 | 3.63 | 0.07 | 2.11% | 3.53 | 3.64 | 3.49 | 3,488,171 |
| Mar 14 2024 | 3.555 | 0.03 | 0.71% | 3.53 | 3.59 | 3.52 | 1,250,218 |
| Mar 13 2024 | 3.53 | -0.01 | -0.28% | 3.55 | 3.61 | 3.52 | 1,334,157 |
| Mar 12 2024 | 3.54 | -0.09 | -2.48% | 3.61 | 3.68 | 3.54 | 1,392,748 |
| Mar 11 2024 | 3.63 | -0.18 | -4.72% | 3.78 | 3.82 | 3.62 | 1,441,102 |
| Mar 07 2024 | 3.81 | 0.14 | 3.81% | 3.68 | 3.82 | 3.67 | 3,420,550 |
| Mar 06 2024 | 3.67 | -0.57 | -13.44% | 3.79 | 3.83 | 3.655 | 2,968,612 |
| Mar 05 2024 | 4.24 | 0.01 | 0.24% | 4.21 | 4.30 | 4.19 | 3,110,286 |
| Mar 04 2024 | 4.23 | -0.02 | -0.47% | 4.27 | 4.30 | 4.19 | 2,517,735 |
| Mar 03 2024 | 4.25 | 0.05 | 1.19% | 4.22 | 4.50 | 4.21 | 2,890,381 |
| Feb 29 2024 | 4.20 | 0.10 | 2.44% | 4.14 | 4.25 | 4.14 | 1,747,094 |
| Feb 28 2024 | 4.10 | -0.14 | -3.30% | 4.21 | 4.22 | 4.00 | 3,718,176 |
| Feb 27 2024 | 4.24 | -0.45 | -9.59% | 4.61 | 4.65 | 4.21 | 3,099,210 |
| Feb 26 2024 | 4.69 | 0.37 | 8.56% | 4.62 | 4.835 | 4.55 | 2,696,822 |
| Feb 25 2024 | 4.32 | -0.08 | -1.82% | 4.47 | 4.49 | 4.28 | 1,715,195 |
| Feb 22 2024 | 4.40 | -0.03 | -0.68% | 4.44 | 4.47 | 4.385 | 1,014,266 |
| Feb 21 2024 | 4.43 | -0.11 | -2.42% | 4.50 | 4.525 | 4.43 | 747,084 |
| Feb 20 2024 | 4.54 | 0.04 | 0.89% | 4.50 | 4.585 | 4.43 | 1,190,127 |
| Feb 19 2024 | 4.50 | -0.02 | -0.44% | 4.51 | 4.575 | 4.48 | 823,565 |
| Feb 18 2024 | 4.52 | -0.13 | -2.80% | 4.63 | 4.63 | 4.52 | 604,552 |
