HLFE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 9.92 | 0.04 | 0.40% | 9.85 | 9.92 | 9.85 | 5,000 |
May 30 2024 | 9.88 | 0.06 | 0.61% | 9.88 | 9.88 | 9.88 | 0 |
May 29 2024 | 9.82 | -0.20 | -2.00% | 9.82 | 9.82 | 9.82 | 0 |
May 28 2024 | 10.02 | -0.09 | -0.89% | 10.12 | 10.12 | 10.00 | 5,100 |
May 27 2024 | 10.11 | 0.02 | 0.20% | 10.08 | 10.11 | 10.08 | 7,300 |
May 24 2024 | 10.09 | 0.01 | 0.10% | 10.05 | 10.09 | 10.05 | 100 |
May 23 2024 | 10.08 | -0.07 | -0.69% | 10.15 | 10.15 | 10.04 | 4,276 |
May 22 2024 | 10.15 | -0.06 | -0.59% | 10.13 | 10.15 | 10.13 | 608 |
May 21 2024 | 10.21 | 0.04 | 0.39% | 10.14 | 10.21 | 10.14 | 2,455 |
May 17 2024 | 10.17 | 0.02 | 0.20% | 10.13 | 10.17 | 10.11 | 4,884 |
May 16 2024 | 10.15 | 0.02 | 0.20% | 10.15 | 10.15 | 10.15 | 7,455 |
May 15 2024 | 10.13 | 0.02 | 0.20% | 10.12 | 10.14 | 10.12 | 1,910 |
May 14 2024 | 10.11 | -0.01 | -0.10% | 10.12 | 10.12 | 10.08 | 5,607 |
May 13 2024 | 10.12 | -0.03 | -0.30% | 10.12 | 10.12 | 10.12 | 611 |
May 10 2024 | 10.15 | 0.01 | 0.10% | 10.15 | 10.16 | 10.13 | 6,700 |
May 09 2024 | 10.14 | 0.14 | 1.40% | 10.03 | 10.14 | 10.03 | 1,016 |
May 08 2024 | 10.00 | 0.05 | 0.50% | 9.88 | 10.00 | 9.88 | 20,100 |
May 07 2024 | 9.95 | 0.02 | 0.20% | 9.94 | 9.95 | 9.94 | 13,396 |
May 06 2024 | 9.93 | 0.13 | 1.33% | 9.89 | 9.93 | 9.88 | 4,100 |
May 03 2024 | 9.80 | 0.09 | 0.93% | 9.80 | 9.80 | 9.80 | 200 |
May 02 2024 | 9.71 | 0.05 | 0.52% | 9.69 | 9.72 | 9.69 | 5,400 |
May 01 2024 | 9.66 | 0.02 | 0.21% | 9.61 | 9.66 | 9.61 | 4,590 |
Apr 30 2024 | 9.64 | -0.08 | -0.82% | 9.64 | 9.64 | 9.64 | 0 |
Apr 29 2024 | 9.72 | 0.00 | 0.00% | 9.71 | 9.72 | 9.68 | 11,650 |
Apr 26 2024 | 9.72 | 0.00 | 0.00% | 9.72 | 9.72 | 9.72 | 0 |
Apr 25 2024 | 9.72 | -0.02 | -0.21% | 9.65 | 9.72 | 9.61 | 15,700 |
Apr 24 2024 | 9.74 | -0.01 | -0.10% | 9.75 | 9.75 | 9.72 | 3,150 |
Apr 23 2024 | 9.75 | 0.05 | 0.52% | 9.75 | 9.76 | 9.75 | 500 |
Apr 22 2024 | 9.70 | 0.07 | 0.73% | 9.70 | 9.70 | 9.70 | 0 |
Apr 19 2024 | 9.63 | 0.09 | 0.94% | 9.63 | 9.63 | 9.63 | 1 |
Apr 18 2024 | 9.54 | 0.03 | 0.32% | 9.54 | 9.54 | 9.54 | 55 |
Apr 17 2024 | 9.51 | 0.01 | 0.11% | 9.49 | 9.51 | 9.49 | 300 |
Apr 16 2024 | 9.50 | -0.08 | -0.84% | 9.50 | 9.50 | 9.50 | 0 |
Apr 15 2024 | 9.58 | -0.08 | -0.83% | 9.64 | 9.64 | 9.55 | 2,800 |
Apr 12 2024 | 9.66 | -0.12 | -1.23% | 9.74 | 9.74 | 9.62 | 7,573 |
Apr 11 2024 | 9.78 | -0.04 | -0.41% | 9.80 | 9.80 | 9.78 | 295 |
Apr 10 2024 | 9.82 | -0.13 | -1.31% | 9.83 | 9.83 | 9.82 | 5,345 |
Apr 09 2024 | 9.95 | 0.01 | 0.10% | 9.95 | 9.95 | 9.95 | 0 |
Apr 08 2024 | 9.94 | 0.03 | 0.30% | 9.94 | 9.94 | 9.94 | 10 |
Apr 05 2024 | 9.91 | 0.04 | 0.41% | 9.90 | 9.91 | 9.90 | 100 |
Apr 04 2024 | 9.87 | -0.03 | -0.30% | 9.93 | 9.94 | 9.87 | 3,900 |
Apr 03 2024 | 9.90 | 0.01 | 0.10% | 9.90 | 9.90 | 9.90 | 240 |
Apr 02 2024 | 9.89 | -0.03 | -0.30% | 9.89 | 9.89 | 9.89 | 0 |
Apr 01 2024 | 9.92 | -0.04 | -0.40% | 9.92 | 9.92 | 9.92 | 98 |
Mar 28 2024 | 9.96 | 0.08 | 0.81% | 9.96 | 9.96 | 9.96 | 175 |
Mar 27 2024 | 9.88 | -0.02 | -0.20% | 9.86 | 9.88 | 9.86 | 100 |
Mar 26 2024 | 9.90 | -0.01 | -0.10% | 9.90 | 9.90 | 9.90 | 50 |
Mar 25 2024 | 9.91 | 0.01 | 0.10% | 9.93 | 9.93 | 9.91 | 100 |
Mar 22 2024 | 9.90 | -0.08 | -0.80% | 9.90 | 9.90 | 9.90 | 99 |
Mar 21 2024 | 9.98 | 0.05 | 0.50% | 9.97 | 9.98 | 9.96 | 1,100 |
Mar 20 2024 | 9.93 | 0.07 | 0.71% | 9.88 | 9.93 | 9.88 | 100 |
Mar 19 2024 | 9.86 | 0.03 | 0.31% | 9.85 | 9.86 | 9.85 | 2,104 |
Mar 18 2024 | 9.83 | -0.03 | -0.30% | 9.82 | 9.83 | 9.82 | 10,000 |
Mar 15 2024 | 9.86 | 0.01 | 0.10% | 9.86 | 9.86 | 9.86 | 0 |
Mar 14 2024 | 9.85 | -0.06 | -0.61% | 9.84 | 9.85 | 9.80 | 634 |
Mar 13 2024 | 9.91 | 0.07 | 0.71% | 9.93 | 9.93 | 9.91 | 900 |
Mar 12 2024 | 9.84 | -0.05 | -0.51% | 9.84 | 9.84 | 9.84 | 3,100 |
Mar 11 2024 | 9.89 | 0.03 | 0.30% | 9.89 | 9.89 | 9.89 | 22 |
Mar 08 2024 | 9.86 | -0.02 | -0.20% | 9.85 | 9.86 | 9.85 | 250 |
Mar 07 2024 | 9.88 | 0.09 | 0.92% | 9.88 | 9.88 | 9.88 | 0 |
Mar 06 2024 | 9.79 | 0.05 | 0.51% | 9.79 | 9.79 | 9.79 | 0 |
Mar 05 2024 | 9.74 | 0.01 | 0.10% | 9.74 | 9.74 | 9.74 | 0 |
Mar 04 2024 | 9.73 | -0.04 | -0.41% | 9.76 | 9.76 | 9.73 | 4,000 |