Register to chat with like-minded investors on our interactive forums.
HL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 5.28 | 0.00 | 0.00% | 5.36 | 5.42 | 5.23 | 6,342,863 |
| Apr 17 2024 | 5.28 | 0.02 | 0.38% | 5.34 | 5.47 | 5.23 | 7,543,064 |
| Apr 16 2024 | 5.26 | -0.09 | -1.68% | 5.20 | 5.32 | 5.115 | 8,731,101 |
| Apr 15 2024 | 5.35 | -0.07 | -1.29% | 5.52 | 5.53 | 5.28 | 9,179,811 |
| Apr 12 2024 | 5.42 | -0.12 | -2.17% | 5.79 | 5.90 | 5.31 | 17,941,009 |
| Apr 11 2024 | 5.54 | 0.04 | 0.73% | 5.64 | 5.70 | 5.41 | 8,616,210 |
| Apr 10 2024 | 5.50 | -0.09 | -1.61% | 5.34 | 5.58 | 5.23 | 9,934,828 |
| Apr 09 2024 | 5.59 | 0.15 | 2.76% | 5.64 | 5.83 | 5.55 | 13,803,736 |
| Apr 08 2024 | 5.44 | -0.09 | -1.63% | 5.64 | 5.66 | 5.41 | 13,627,262 |
| Apr 05 2024 | 5.53 | 0.21 | 3.95% | 5.31 | 5.58 | 5.24 | 11,268,769 |
| Apr 04 2024 | 5.32 | -0.14 | -2.56% | 5.40 | 5.49 | 5.24 | 11,592,280 |
| Apr 03 2024 | 5.46 | 0.43 | 8.55% | 5.02 | 5.47 | 4.95 | 17,697,001 |
| Apr 02 2024 | 5.03 | 0.12 | 2.44% | 4.96 | 5.06 | 4.90 | 9,493,659 |
| Apr 01 2024 | 4.91 | 0.10 | 2.08% | 5.01 | 5.04 | 4.82 | 7,756,504 |
| Mar 28 2024 | 4.81 | 0.32 | 7.13% | 4.54 | 4.865 | 4.49 | 10,632,896 |
| Mar 27 2024 | 4.49 | 0.26 | 6.15% | 4.24 | 4.50 | 4.24 | 5,477,670 |
| Mar 26 2024 | 4.23 | -0.03 | -0.70% | 4.37 | 4.405 | 4.23 | 5,060,224 |
| Mar 25 2024 | 4.26 | 0.03 | 0.71% | 4.29 | 4.47 | 4.25 | 3,893,988 |
| Mar 22 2024 | 4.23 | -0.10 | -2.31% | 4.30 | 4.40 | 4.222 | 5,541,925 |
| Mar 21 2024 | 4.33 | 0.01 | 0.23% | 4.39 | 4.43 | 4.2901 | 7,236,583 |
| Mar 20 2024 | 4.32 | 0.23 | 5.62% | 4.10 | 4.44 | 4.04 | 9,031,712 |
| Mar 19 2024 | 4.09 | -0.19 | -4.44% | 4.23 | 4.2302 | 4.07 | 6,193,032 |
| Mar 18 2024 | 4.28 | -0.08 | -1.83% | 4.35 | 4.35 | 4.27 | 6,065,316 |
| Mar 15 2024 | 4.36 | 0.04 | 0.93% | 4.30 | 4.43 | 4.28 | 10,917,331 |
| Mar 14 2024 | 4.32 | -0.12 | -2.70% | 4.39 | 4.4389 | 4.28 | 5,845,469 |
| Mar 13 2024 | 4.44 | 0.21 | 4.96% | 4.26 | 4.45 | 4.25 | 7,222,920 |
| Mar 12 2024 | 4.23 | -0.08 | -1.86% | 4.20 | 4.2899 | 4.10 | 6,141,323 |
| Mar 11 2024 | 4.31 | 0.25 | 6.16% | 4.11 | 4.42 | 4.05 | 10,473,948 |
| Mar 08 2024 | 4.06 | -0.07 | -1.69% | 4.18 | 4.22 | 4.04 | 8,630,014 |
| Mar 07 2024 | 4.13 | 0.18 | 4.56% | 4.04 | 4.14 | 3.99 | 8,153,418 |
| Mar 06 2024 | 3.95 | 0.13 | 3.40% | 3.90 | 3.99 | 3.895 | 8,655,453 |
| Mar 05 2024 | 3.82 | -0.09 | -2.30% | 3.94 | 3.99 | 3.80 | 9,582,939 |
| Mar 04 2024 | 3.91 | 0.20 | 5.39% | 3.80 | 3.94 | 3.78 | 8,783,246 |
| Mar 01 2024 | 3.71 | 0.17 | 4.80% | 3.58 | 3.725 | 3.51 | 7,467,774 |
| Feb 29 2024 | 3.54 | 0.12 | 3.51% | 3.52 | 3.62 | 3.51 | 6,631,329 |
| Feb 28 2024 | 3.42 | -0.16 | -4.47% | 3.55 | 3.55 | 3.41 | 8,444,903 |
| Feb 27 2024 | 3.58 | 0.04 | 1.13% | 3.56 | 3.66 | 3.56 | 8,133,927 |
| Feb 26 2024 | 3.54 | -0.07 | -1.94% | 3.52 | 3.56 | 3.45 | 4,368,805 |
| Feb 23 2024 | 3.61 | 0.07 | 1.98% | 3.55 | 3.63 | 3.40 | 5,003,529 |
| Feb 22 2024 | 3.54 | -0.04 | -1.12% | 3.57 | 3.60 | 3.505 | 5,804,612 |
| Feb 21 2024 | 3.58 | 0.03 | 0.85% | 3.57 | 3.59 | 3.52 | 3,297,670 |
| Feb 20 2024 | 3.55 | -0.06 | -1.66% | 3.64 | 3.64 | 3.53 | 4,921,347 |
| Feb 16 2024 | 3.61 | -0.01 | -0.28% | 3.56 | 3.68 | 3.51 | 5,869,134 |
| Feb 15 2024 | 3.62 | 0.18 | 5.23% | 3.53 | 3.7182 | 3.465 | 9,334,850 |
| Feb 14 2024 | 3.44 | 0.07 | 2.08% | 3.44 | 3.47 | 3.34 | 6,275,402 |
| Feb 13 2024 | 3.37 | -0.33 | -8.92% | 3.53 | 3.54 | 3.33 | 9,852,453 |
| Feb 12 2024 | 3.70 | 0.13 | 3.64% | 3.59 | 3.76 | 3.56 | 5,744,901 |
| Feb 09 2024 | 3.57 | 0.01 | 0.28% | 3.56 | 3.58 | 3.48 | 5,479,337 |
| Feb 08 2024 | 3.56 | 0.01 | 0.28% | 3.54 | 3.59 | 3.52 | 5,355,517 |
| Feb 07 2024 | 3.55 | -0.11 | -3.01% | 3.66 | 3.67 | 3.54 | 6,132,467 |
| Feb 06 2024 | 3.66 | 0.08 | 2.23% | 3.61 | 3.68 | 3.59 | 5,296,272 |
| Feb 05 2024 | 3.58 | -0.20 | -5.29% | 3.71 | 3.71 | 3.57 | 8,178,249 |
| Feb 02 2024 | 3.78 | -0.16 | -4.06% | 3.83 | 3.83 | 3.72 | 6,215,336 |
| Feb 01 2024 | 3.94 | 0.13 | 3.41% | 3.85 | 3.96 | 3.81 | 5,600,365 |
| Jan 31 2024 | 3.81 | -0.14 | -3.54% | 3.97 | 3.975 | 3.79 | 8,510,753 |
| Jan 30 2024 | 3.95 | -0.15 | -3.66% | 4.08 | 4.12 | 3.94 | 4,479,898 |
| Jan 29 2024 | 4.10 | 0.11 | 2.76% | 4.03 | 4.105 | 3.9201 | 6,732,333 |
| Jan 26 2024 | 3.99 | 0.00 | 0.00% | 4.00 | 4.0255 | 3.965 | 4,318,298 |
| Jan 25 2024 | 3.99 | 0.06 | 1.53% | 4.02 | 4.04 | 3.92 | 5,021,691 |
| Jan 24 2024 | 3.93 | -0.11 | -2.72% | 4.16 | 4.18 | 3.92 | 4,859,295 |
| Jan 23 2024 | 4.04 | 0.01 | 0.25% | 4.10 | 4.135 | 4.02 | 5,674,150 |
| Jan 22 2024 | 4.03 | 0.02 | 0.50% | 3.95 | 4.09 | 3.9104 | 6,108,431 |
