Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 10.58 | 0.27 | 2.62% | 10.48 | 10.72 | 10.24 | 2,164,943 |
| May 08 2024 | 10.31 | 0.25 | 2.49% | 9.90 | 10.345 | 9.82 | 3,082,842 |
| May 07 2024 | 10.06 | 0.34 | 3.50% | 9.73 | 10.07 | 9.62 | 1,541,333 |
| May 06 2024 | 9.72 | 0.14 | 1.46% | 9.67 | 10.07 | 9.515 | 2,688,788 |
| May 03 2024 | 9.58 | 0.20 | 2.13% | 9.65 | 9.84 | 9.165 | 3,307,579 |
| May 02 2024 | 9.38 | 0.70 | 8.06% | 9.62 | 10.17 | 9.15 | 4,363,416 |
| May 01 2024 | 8.68 | 0.03 | 0.35% | 8.56 | 8.905 | 8.50 | 2,316,295 |
| Apr 30 2024 | 8.65 | -0.23 | -2.59% | 8.73 | 8.93 | 8.63 | 1,505,093 |
| Apr 29 2024 | 8.88 | 0.07 | 0.79% | 8.88 | 9.11 | 8.71 | 1,670,966 |
| Apr 26 2024 | 8.81 | -0.07 | -0.79% | 8.80 | 9.095 | 8.6769 | 914,444 |
| Apr 25 2024 | 8.88 | -0.32 | -3.48% | 9.12 | 9.16 | 8.76 | 1,149,870 |
| Apr 24 2024 | 9.20 | -0.04 | -0.43% | 9.17 | 9.27 | 9.00 | 1,083,456 |
| Apr 23 2024 | 9.24 | 0.15 | 1.65% | 9.08 | 9.405 | 9.06 | 1,245,390 |
| Apr 22 2024 | 9.09 | 0.25 | 2.83% | 8.89 | 9.22 | 8.865 | 2,794,006 |
| Apr 19 2024 | 8.84 | 0.25 | 2.91% | 8.55 | 8.93 | 8.55 | 1,494,934 |
| Apr 18 2024 | 8.59 | 0.36 | 4.37% | 8.24 | 8.70 | 8.24 | 2,836,948 |
| Apr 17 2024 | 8.23 | 0.02 | 0.24% | 8.32 | 8.405 | 8.20 | 3,378,679 |
| Apr 16 2024 | 8.21 | -0.09 | -1.08% | 8.25 | 8.27 | 8.005 | 1,487,272 |
| Apr 15 2024 | 8.30 | 0.20 | 2.47% | 8.09 | 8.43 | 8.09 | 1,547,760 |
| Apr 12 2024 | 8.10 | -0.20 | -2.41% | 8.21 | 8.31 | 8.025 | 1,704,752 |
| Apr 11 2024 | 8.30 | -0.30 | -3.49% | 8.695 | 8.83 | 8.285 | 2,375,605 |
| Apr 10 2024 | 8.60 | -0.25 | -2.82% | 8.55 | 8.62 | 8.165 | 3,224,155 |
| Apr 09 2024 | 8.85 | 0.76 | 9.39% | 8.07 | 8.85 | 7.95 | 2,938,286 |
| Apr 08 2024 | 8.09 | 0.23 | 2.93% | 7.90 | 8.27 | 7.87 | 2,559,145 |
| Apr 05 2024 | 7.86 | 0.21 | 2.75% | 7.61 | 7.935 | 7.13 | 5,702,165 |
| Apr 04 2024 | 7.65 | -0.49 | -6.02% | 8.19 | 8.52 | 7.465 | 6,734,403 |
| Apr 03 2024 | 8.14 | -0.21 | -2.51% | 8.22 | 8.58 | 8.005 | 4,966,977 |
| Apr 02 2024 | 8.35 | -0.76 | -8.34% | 9.05 | 9.095 | 8.175 | 3,733,171 |
| Apr 01 2024 | 9.11 | -0.94 | -9.35% | 10.18 | 10.34 | 9.10 | 4,262,418 |
| Mar 28 2024 | 10.05 | 0.58 | 6.12% | 9.76 | 10.25 | 9.715 | 2,328,766 |
| Mar 27 2024 | 9.47 | 0.18 | 1.94% | 9.40 | 9.54 | 9.32 | 1,358,477 |
| Mar 26 2024 | 9.29 | -0.04 | -0.43% | 9.40 | 9.5368 | 9.255 | 861,999 |
| Mar 25 2024 | 9.33 | 0.27 | 2.98% | 9.21 | 9.675 | 9.175 | 1,941,600 |
| Mar 22 2024 | 9.06 | -0.05 | -0.55% | 9.10 | 9.53 | 9.00 | 1,629,672 |
| Mar 21 2024 | 9.11 | 0.21 | 2.36% | 8.70 | 9.225 | 8.70 | 1,858,725 |
| Mar 20 2024 | 8.90 | 0.20 | 2.30% | 8.935 | 9.28 | 8.64 | 2,702,151 |
| Mar 19 2024 | 8.70 | -0.28 | -3.12% | 8.91 | 9.19 | 8.69 | 2,427,629 |
| Mar 18 2024 | 8.98 | 0.02 | 0.22% | 8.96 | 9.39 | 8.77 | 2,558,991 |
| Mar 15 2024 | 8.96 | -0.06 | -0.67% | 8.90 | 9.25 | 8.795 | 3,050,328 |
| Mar 14 2024 | 9.02 | -0.33 | -3.53% | 9.36 | 9.41 | 8.84 | 2,522,698 |
| Mar 13 2024 | 9.35 | 0.45 | 5.06% | 9.07 | 9.63 | 9.07 | 1,190,284 |
| Mar 12 2024 | 8.90 | -0.71 | -7.39% | 9.57 | 9.6499 | 8.82 | 1,542,682 |
| Mar 11 2024 | 9.61 | 0.41 | 4.46% | 9.09 | 9.805 | 9.08 | 1,763,166 |
| Mar 08 2024 | 9.20 | 0.58 | 6.73% | 8.71 | 9.23 | 8.6903 | 1,468,788 |
| Mar 07 2024 | 8.62 | 0.31 | 3.73% | 8.31 | 8.69 | 8.31 | 1,008,770 |
| Mar 06 2024 | 8.31 | -0.13 | -1.54% | 8.49 | 8.5337 | 8.21 | 1,380,686 |
| Mar 05 2024 | 8.44 | 0.03 | 0.36% | 8.35 | 8.57 | 8.28 | 1,525,861 |
| Mar 04 2024 | 8.41 | -0.34 | -3.89% | 8.71 | 8.78 | 8.38 | 1,266,720 |
| Mar 01 2024 | 8.75 | -0.08 | -0.91% | 8.84 | 8.85 | 8.585 | 1,726,409 |
| Feb 29 2024 | 8.83 | 0.14 | 1.61% | 8.75 | 9.0299 | 8.75 | 1,692,278 |
| Feb 28 2024 | 8.69 | -0.07 | -0.80% | 8.60 | 8.795 | 8.60 | 1,130,428 |
| Feb 27 2024 | 8.76 | 0.07 | 0.81% | 8.80 | 8.925 | 8.605 | 1,147,495 |
| Feb 26 2024 | 8.69 | 0.02 | 0.23% | 8.73 | 8.95 | 8.4924 | 1,465,734 |
| Feb 23 2024 | 8.67 | 0.17 | 2.00% | 8.49 | 8.80 | 8.49 | 1,892,642 |
| Feb 22 2024 | 8.50 | 0.12 | 1.43% | 8.53 | 8.745 | 8.35 | 2,317,064 |
| Feb 21 2024 | 8.38 | 0.12 | 1.45% | 8.21 | 8.39 | 8.10 | 2,982,251 |
| Feb 20 2024 | 8.26 | 0.19 | 2.35% | 8.13 | 8.65 | 7.99 | 6,007,496 |
| Feb 16 2024 | 8.07 | 0.04 | 0.50% | 8.07 | 8.32 | 7.82 | 7,180,727 |
| Feb 15 2024 | 8.03 | -3.72 | -31.66% | 9.05 | 9.15 | 6.68 | 22,315,570 |
| Feb 14 2024 | 11.75 | -0.05 | -0.42% | 11.94 | 12.0899 | 11.565 | 1,814,540 |
| Feb 13 2024 | 11.80 | -0.79 | -6.27% | 12.20 | 12.41 | 11.67 | 1,978,822 |
| Feb 12 2024 | 12.59 | 0.52 | 4.31% | 12.18 | 12.69 | 12.18 | 1,598,052 |
