HLP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1.61 | 0.07 | 4.55% | 1.54 | 1.61 | 1.505 | 37,009 |
May 30 2024 | 1.54 | -0.08 | -4.94% | 1.60 | 1.64 | 1.425 | 130,154 |
May 29 2024 | 1.62 | -0.16 | -8.99% | 1.75 | 1.84 | 1.62 | 14,234 |
May 28 2024 | 1.78 | 0.07 | 4.09% | 1.65 | 1.802 | 1.605 | 24,698 |
May 24 2024 | 1.71 | -0.05 | -2.84% | 1.75 | 1.79 | 1.71 | 25,759 |
May 23 2024 | 1.76 | -0.02 | -1.12% | 1.82 | 1.82 | 1.749 | 4,170 |
May 22 2024 | 1.78 | 0.05 | 2.89% | 1.70 | 1.83 | 1.70 | 33,405 |
May 21 2024 | 1.73 | -0.01 | -0.57% | 1.7307 | 1.78 | 1.72 | 15,572 |
May 20 2024 | 1.74 | -0.03 | -1.69% | 1.77 | 1.78 | 1.65 | 53,220 |
May 17 2024 | 1.77 | -0.03 | -1.67% | 1.77 | 1.818 | 1.77 | 36,941 |
May 16 2024 | 1.80 | -0.01 | -0.55% | 1.89 | 1.8951 | 1.79 | 23,948 |
May 15 2024 | 1.81 | -0.11 | -5.73% | 1.90 | 1.90 | 1.80 | 31,607 |
May 14 2024 | 1.92 | 0.08 | 4.35% | 1.94 | 1.94 | 1.75 | 41,715 |
May 13 2024 | 1.84 | -0.01 | -0.54% | 1.82 | 1.94 | 1.79 | 122,530 |
May 10 2024 | 1.85 | -0.07 | -3.65% | 1.90 | 1.93 | 1.80 | 21,109 |
May 09 2024 | 1.92 | 0.01 | 0.52% | 1.89 | 1.9514 | 1.88 | 42,365 |
May 08 2024 | 1.91 | 0.10 | 5.52% | 1.80 | 1.93 | 1.80 | 98,899 |
May 07 2024 | 1.81 | 0.17 | 10.37% | 1.63 | 1.82 | 1.63 | 81,534 |
May 06 2024 | 1.64 | -0.06 | -3.53% | 1.74 | 1.74 | 1.64 | 51,924 |
May 03 2024 | 1.70 | -0.07 | -3.95% | 1.77 | 1.80 | 1.56 | 183,729 |
May 02 2024 | 1.77 | -0.10 | -5.35% | 1.83 | 1.94 | 1.514 | 89,460 |
May 01 2024 | 1.87 | 0.11 | 6.25% | 1.81 | 1.95 | 1.774 | 125,665 |
Apr 30 2024 | 1.76 | -0.01 | -0.56% | 1.74 | 1.93 | 1.74 | 163,880 |
Apr 29 2024 | 1.77 | 0.08 | 4.73% | 1.65 | 1.90 | 1.60 | 106,343 |
Apr 26 2024 | 1.69 | 0.05 | 3.05% | 1.65 | 1.77 | 1.55 | 222,965 |
Apr 25 2024 | 1.64 | 0.20 | 13.89% | 1.42 | 1.66 | 1.42 | 222,437 |
Apr 24 2024 | 1.44 | 0.12 | 9.09% | 1.30 | 1.49 | 1.28 | 162,759 |
Apr 23 2024 | 1.32 | 0.10 | 8.20% | 1.22 | 1.33 | 1.18 | 128,304 |
Apr 22 2024 | 1.22 | 0.03 | 2.52% | 1.22 | 1.26 | 1.16 | 171,842 |
Apr 19 2024 | 1.19 | 0.01 | 0.85% | 1.16 | 1.23 | 1.12 | 111,637 |
Apr 18 2024 | 1.18 | 0.06 | 5.36% | 1.12 | 1.33 | 1.11 | 227,823 |
Apr 17 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.18 | 1.10 | 299,345 |
Apr 16 2024 | 1.12 | 0.02 | 1.82% | 1.09 | 1.16 | 1.045 | 101,350 |
Apr 15 2024 | 1.10 | 0.05 | 4.76% | 1.07 | 1.10 | 1.045 | 118,085 |
Apr 12 2024 | 1.05 | -0.04 | -3.67% | 1.11 | 1.11 | 1.04 | 102,189 |
Apr 11 2024 | 1.09 | -0.02 | -1.80% | 1.12 | 1.12 | 1.05 | 104,696 |
Apr 10 2024 | 1.11 | 0.04 | 3.26% | 1.08 | 1.1589 | 1.05 | 105,920 |
Apr 09 2024 | 1.075 | -0.01 | -0.59% | 1.08 | 1.14 | 1.0001 | 86,425 |
Apr 08 2024 | 1.0814 | 0.01 | 1.07% | 1.05 | 1.135 | 1.045 | 100,711 |
Apr 05 2024 | 1.07 | -0.02 | -1.83% | 1.13 | 1.13 | 1.04 | 104,384 |
Apr 04 2024 | 1.09 | 0.00 | 0.00% | 1.07 | 1.12 | 1.07 | 22,790 |
Apr 03 2024 | 1.09 | -0.08 | -6.84% | 1.17 | 1.17 | 1.03 | 55,368 |
Apr 02 2024 | 1.17 | -0.04 | -3.31% | 1.17 | 1.18 | 1.13 | 27,072 |
Apr 01 2024 | 1.21 | -0.02 | -1.63% | 1.18 | 1.22 | 1.06 | 78,428 |
Mar 28 2024 | 1.23 | 0.14 | 12.84% | 1.09 | 1.35 | 1.09 | 626,843 |
Mar 27 2024 | 1.09 | -0.02 | -1.79% | 1.16 | 1.20 | 0.99 | 573,072 |
Mar 26 2024 | 1.1099 | 0.01 | 0.90% | 1.08 | 1.18 | 1.08 | 546,356 |
Mar 25 2024 | 1.10 | -0.13 | -10.57% | 1.21 | 1.255 | 1.05 | 555,065 |
Mar 22 2024 | 1.23 | -0.06 | -4.65% | 1.35 | 1.35 | 1.20 | 14,301 |
Mar 21 2024 | 1.29 | -0.02 | -1.53% | 1.29 | 1.35 | 1.27 | 2,981 |
Mar 20 2024 | 1.31 | -0.01 | -0.76% | 1.40 | 1.42 | 1.25 | 22,006 |
Mar 19 2024 | 1.32 | -0.09 | -6.38% | 1.42 | 1.495 | 1.32 | 7,542 |
Mar 18 2024 | 1.41 | 0.20 | 16.53% | 1.27 | 1.46 | 1.2407 | 34,989 |
Mar 15 2024 | 1.21 | -0.12 | -9.02% | 1.29 | 1.2915 | 1.20 | 26,479 |
Mar 14 2024 | 1.33 | -0.10 | -6.99% | 1.37 | 1.39 | 1.30 | 33,625 |
Mar 13 2024 | 1.43 | -0.02 | -1.38% | 1.43 | 1.45 | 1.32 | 27,334 |
Mar 12 2024 | 1.45 | 0.05 | 3.57% | 1.36 | 1.47 | 1.3406 | 11,369 |
Mar 11 2024 | 1.40 | -0.22 | -13.58% | 1.53 | 1.53 | 1.35 | 61,381 |
Mar 08 2024 | 1.62 | 0.05 | 3.18% | 1.57 | 1.63 | 1.5101 | 38,878 |
Mar 07 2024 | 1.57 | 0.04 | 2.61% | 1.49 | 1.58 | 1.45 | 40,382 |
Mar 06 2024 | 1.53 | -0.12 | -7.27% | 1.57 | 1.6198 | 1.50 | 15,507 |
Mar 05 2024 | 1.65 | 0.11 | 7.14% | 1.62 | 1.65 | 1.5678 | 38,226 |
Mar 04 2024 | 1.54 | -0.14 | -8.33% | 1.64 | 1.678 | 1.50 | 205,450 |