Register to chat with like-minded investors on our interactive forums.
HLIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 13.59 | 0.00 | 0.00% | 13.57 | 13.87 | 13.35 | 1,145,669 |
| Sep 17 2024 | 13.59 | 0.14 | 1.04% | 13.5044 | 13.75 | 13.46 | 655,157 |
| Sep 16 2024 | 13.45 | 0.04 | 0.30% | 13.41 | 13.52 | 13.19 | 718,915 |
| Sep 13 2024 | 13.41 | -0.40 | -2.90% | 13.94 | 13.975 | 13.355 | 2,386,727 |
| Sep 12 2024 | 13.81 | -0.03 | -0.22% | 13.93 | 13.95 | 13.72 | 1,168,785 |
| Sep 11 2024 | 13.84 | 0.26 | 1.91% | 13.48 | 14.005 | 13.40 | 2,744,512 |
| Sep 10 2024 | 13.58 | 0.22 | 1.65% | 13.42 | 13.76 | 13.35 | 2,030,054 |
| Sep 09 2024 | 13.36 | 0.04 | 0.30% | 13.34 | 13.60 | 13.05 | 757,855 |
| Sep 06 2024 | 13.32 | -0.59 | -4.24% | 13.835 | 13.8431 | 13.13 | 1,216,251 |
| Sep 05 2024 | 13.91 | -0.15 | -1.07% | 14.04 | 14.185 | 13.91 | 938,325 |
| Sep 04 2024 | 14.06 | -0.10 | -0.71% | 14.14 | 14.22 | 13.96 | 657,003 |
| Sep 03 2024 | 14.16 | -0.29 | -2.01% | 14.3552 | 14.42 | 14.12 | 969,287 |
| Aug 30 2024 | 14.45 | -0.21 | -1.43% | 14.68 | 14.77 | 14.43 | 1,056,715 |
| Aug 29 2024 | 14.66 | 0.41 | 2.88% | 14.32 | 14.80 | 14.32 | 710,540 |
| Aug 28 2024 | 14.25 | -0.09 | -0.63% | 14.27 | 14.425 | 14.10 | 787,901 |
| Aug 27 2024 | 14.34 | -0.14 | -0.97% | 14.27 | 14.42 | 14.17 | 572,026 |
| Aug 26 2024 | 14.48 | 0.07 | 0.49% | 14.46 | 14.495 | 14.23 | 699,870 |
| Aug 23 2024 | 14.41 | 0.69 | 5.03% | 13.80 | 14.44 | 13.75 | 999,815 |
| Aug 22 2024 | 13.72 | -0.25 | -1.79% | 14.00 | 14.035 | 13.69 | 426,211 |
| Aug 21 2024 | 13.97 | 0.05 | 0.36% | 13.94 | 14.035 | 13.85 | 739,946 |
| Aug 20 2024 | 13.92 | -0.16 | -1.14% | 14.10 | 14.11 | 13.91 | 571,550 |
| Aug 19 2024 | 14.08 | 0.10 | 0.72% | 14.03 | 14.14 | 13.965 | 856,007 |
| Aug 16 2024 | 13.98 | -0.03 | -0.21% | 14.0015 | 14.20 | 13.94 | 1,288,608 |
| Aug 15 2024 | 14.01 | 0.34 | 2.49% | 14.10 | 14.265 | 13.955 | 1,081,321 |
| Aug 14 2024 | 13.67 | 0.13 | 0.96% | 13.61 | 13.955 | 13.50 | 657,189 |
| Aug 13 2024 | 13.54 | 0.31 | 2.34% | 13.24 | 13.58 | 13.20 | 768,790 |
| Aug 12 2024 | 13.23 | 0.10 | 0.76% | 13.12 | 13.23 | 13.00 | 583,885 |
| Aug 09 2024 | 13.13 | -0.15 | -1.13% | 13.24 | 13.24 | 13.025 | 660,791 |
| Aug 08 2024 | 13.28 | 0.39 | 3.03% | 13.09 | 13.345 | 12.98 | 754,248 |
| Aug 07 2024 | 12.89 | -0.39 | -2.94% | 13.40 | 13.54 | 12.86 | 974,330 |
| Aug 06 2024 | 13.28 | 0.15 | 1.14% | 13.25 | 13.54 | 12.95 | 982,584 |
| Aug 05 2024 | 13.13 | -0.79 | -5.68% | 13.24 | 13.605 | 13.05 | 1,464,483 |
| Aug 02 2024 | 13.92 | -0.58 | -4.00% | 14.07 | 14.3785 | 13.79 | 1,917,272 |
| Aug 01 2024 | 14.50 | -0.16 | -1.09% | 14.65 | 14.70 | 14.005 | 1,905,006 |
| Jul 31 2024 | 14.66 | 0.42 | 2.95% | 14.32 | 14.88 | 14.21 | 3,270,237 |
| Jul 30 2024 | 14.24 | 2.49 | 21.19% | 14.81 | 15.31 | 13.64 | 6,779,803 |
| Jul 29 2024 | 11.75 | -0.29 | -2.41% | 12.09 | 12.11 | 11.70 | 1,958,643 |
| Jul 26 2024 | 12.04 | 0.15 | 1.26% | 12.01 | 12.1725 | 11.97 | 1,166,824 |
| Jul 25 2024 | 11.89 | -0.07 | -0.59% | 12.04 | 12.15 | 11.87 | 1,242,861 |
| Jul 24 2024 | 11.96 | -0.50 | -4.01% | 12.35 | 12.52 | 11.91 | 1,062,301 |
| Jul 23 2024 | 12.46 | -0.10 | -0.80% | 12.53 | 12.57 | 12.385 | 846,760 |
| Jul 22 2024 | 12.56 | 0.28 | 2.28% | 12.29 | 12.625 | 12.21 | 411,493 |
| Jul 19 2024 | 12.28 | -0.14 | -1.13% | 12.36 | 12.46 | 12.27 | 551,468 |
| Jul 18 2024 | 12.42 | -0.18 | -1.43% | 12.69 | 12.76 | 12.31 | 1,109,939 |
| Jul 17 2024 | 12.60 | 0.02 | 0.16% | 12.54 | 12.73 | 12.52 | 1,688,631 |
| Jul 16 2024 | 12.58 | 0.26 | 2.11% | 12.40 | 12.69 | 12.34 | 1,373,225 |
| Jul 15 2024 | 12.32 | 0.41 | 3.44% | 12.03 | 12.32 | 11.89 | 1,780,879 |
| Jul 12 2024 | 11.91 | -0.09 | -0.75% | 12.03 | 12.08 | 11.82 | 1,302,619 |
| Jul 11 2024 | 12.00 | -0.04 | -0.33% | 12.11 | 12.22 | 11.98 | 1,799,764 |
| Jul 10 2024 | 12.04 | 0.00 | 0.00% | 11.95 | 12.09 | 11.92 | 1,311,797 |
| Jul 09 2024 | 12.04 | 0.01 | 0.08% | 12.09 | 12.17 | 11.99 | 1,250,437 |
| Jul 08 2024 | 12.03 | 0.20 | 1.69% | 11.93 | 12.185 | 11.93 | 1,082,973 |
| Jul 05 2024 | 11.83 | -0.12 | -1.00% | 11.95 | 11.96 | 11.755 | 544,852 |
| Jul 03 2024 | 11.95 | 0.04 | 0.34% | 11.92 | 12.02 | 11.83 | 686,296 |
| Jul 02 2024 | 11.91 | 0.04 | 0.34% | 11.83 | 11.92 | 11.76 | 663,683 |
| Jul 01 2024 | 11.87 | 0.10 | 0.85% | 11.80 | 11.91 | 11.73 | 763,817 |
| Jun 28 2024 | 11.77 | 0.06 | 0.51% | 11.81 | 11.905 | 11.74 | 2,654,431 |
| Jun 27 2024 | 11.71 | 0.15 | 1.30% | 11.60 | 11.72 | 11.545 | 676,571 |
| Jun 26 2024 | 11.56 | -0.06 | -0.52% | 11.52 | 11.72 | 11.505 | 947,736 |
| Jun 25 2024 | 11.62 | 0.11 | 0.96% | 11.46 | 11.69 | 11.41 | 663,711 |
| Jun 24 2024 | 11.51 | 0.00 | 0.00% | 11.52 | 11.73 | 11.425 | 776,685 |
| Jun 21 2024 | 11.51 | 0.31 | 2.77% | 11.21 | 11.55 | 11.21 | 1,434,941 |
