Register to chat with like-minded investors on our interactive forums.
HLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.25 | 13.25 | 0 |
| May 01 2024 | 13.25 | -0.06 | -0.45% | 13.28 | 13.29 | 13.20 | 8,946 |
| Apr 30 2024 | 13.31 | -0.28 | -2.06% | 13.45 | 13.45 | 13.30 | 2,300 |
| Apr 29 2024 | 13.59 | 0.30 | 2.26% | 13.34 | 13.65 | 13.34 | 9,020 |
| Apr 26 2024 | 13.29 | 0.13 | 0.99% | 13.16 | 13.35 | 13.16 | 18,029 |
| Apr 25 2024 | 13.16 | 0.03 | 0.23% | 13.18 | 13.26 | 13.16 | 4,010 |
| Apr 24 2024 | 13.13 | 0.09 | 0.69% | 13.23 | 13.24 | 13.13 | 6,324 |
| Apr 23 2024 | 13.04 | -0.12 | -0.91% | 13.14 | 13.25 | 13.00 | 13,811 |
| Apr 22 2024 | 13.16 | 0.16 | 1.23% | 13.10 | 13.22 | 13.08 | 4,723 |
| Apr 19 2024 | 13.00 | -0.07 | -0.54% | 13.18 | 13.20 | 13.00 | 5,300 |
| Apr 18 2024 | 13.07 | 0.01 | 0.08% | 13.01 | 13.20 | 13.00 | 8,227 |
| Apr 17 2024 | 13.06 | -0.04 | -0.31% | 13.12 | 13.15 | 13.06 | 3,725 |
| Apr 16 2024 | 13.10 | 0.00 | 0.00% | 13.11 | 13.20 | 13.10 | 15,565 |
| Apr 15 2024 | 13.10 | 0.00 | 0.00% | 13.12 | 13.13 | 13.10 | 6,103 |
| Apr 12 2024 | 13.10 | -0.15 | -1.13% | 13.25 | 13.25 | 13.10 | 6,668 |
| Apr 11 2024 | 13.25 | -0.03 | -0.23% | 13.24 | 13.25 | 13.10 | 5,586 |
| Apr 10 2024 | 13.28 | -0.07 | -0.52% | 13.36 | 13.39 | 13.00 | 16,990 |
| Apr 09 2024 | 13.35 | -0.02 | -0.15% | 13.39 | 13.50 | 13.34 | 8,000 |
| Apr 08 2024 | 13.37 | -0.08 | -0.59% | 13.32 | 13.54 | 13.14 | 16,431 |
| Apr 05 2024 | 13.45 | 0.24 | 1.82% | 13.23 | 13.53 | 13.23 | 9,336 |
| Apr 04 2024 | 13.21 | 0.17 | 1.30% | 13.06 | 13.28 | 12.95 | 30,612 |
| Apr 03 2024 | 13.04 | -0.14 | -1.06% | 13.19 | 13.20 | 12.90 | 14,229 |
| Apr 02 2024 | 13.18 | -0.13 | -0.98% | 13.35 | 13.35 | 13.11 | 13,522 |
| Apr 01 2024 | 13.31 | -0.24 | -1.77% | 13.57 | 13.57 | 13.25 | 20,640 |
| Mar 28 2024 | 13.55 | 0.26 | 1.96% | 13.25 | 13.70 | 13.23 | 19,007 |
| Mar 27 2024 | 13.29 | 0.53 | 4.15% | 12.80 | 13.33 | 12.80 | 13,649 |
| Mar 26 2024 | 12.76 | 0.12 | 0.95% | 12.91 | 12.95 | 12.66 | 13,940 |
| Mar 25 2024 | 12.64 | 0.03 | 0.24% | 12.82 | 13.17 | 12.62 | 26,632 |
| Mar 22 2024 | 12.61 | 0.24 | 1.94% | 12.50 | 12.85 | 12.43 | 20,516 |
| Mar 21 2024 | 12.37 | -0.12 | -0.96% | 12.40 | 12.48 | 12.37 | 19,732 |
| Mar 20 2024 | 12.49 | -0.06 | -0.48% | 12.565 | 12.63 | 12.47 | 8,355 |
| Mar 19 2024 | 12.55 | -0.02 | -0.16% | 12.65 | 12.73 | 12.55 | 38,452 |
| Mar 18 2024 | 12.57 | -0.21 | -1.64% | 13.24 | 13.24 | 12.51 | 12,351 |
| Mar 15 2024 | 12.78 | -0.24 | -1.84% | 13.00 | 13.05 | 12.74 | 14,667 |
| Mar 14 2024 | 13.02 | 0.00 | 0.00% | 12.97 | 13.14 | 12.97 | 10,711 |
| Mar 13 2024 | 13.02 | 0.13 | 1.01% | 13.03 | 13.24 | 12.93 | 18,865 |
| Mar 12 2024 | 12.89 | -0.34 | -2.57% | 13.23 | 13.29 | 12.87 | 4,640 |
| Mar 11 2024 | 13.23 | 0.12 | 0.92% | 13.09 | 13.23 | 13.05 | 2,681 |
| Mar 08 2024 | 13.11 | -0.05 | -0.38% | 13.18 | 13.18 | 13.00 | 7,470 |
| Mar 07 2024 | 13.16 | 0.14 | 1.08% | 12.27 | 13.19 | 12.27 | 16,586 |
| Mar 06 2024 | 13.02 | 0.46 | 3.66% | 12.66 | 13.09 | 12.61 | 24,631 |
| Mar 05 2024 | 12.56 | -0.06 | -0.48% | 12.60 | 12.66 | 12.56 | 1,520 |
| Mar 04 2024 | 12.62 | -0.15 | -1.17% | 12.84 | 12.84 | 12.56 | 6,526 |
| Mar 01 2024 | 12.77 | -0.07 | -0.55% | 12.86 | 12.88 | 12.70 | 11,105 |
| Feb 29 2024 | 12.84 | 0.08 | 0.63% | 12.50 | 12.86 | 12.50 | 22,830 |
| Feb 28 2024 | 12.76 | 0.11 | 0.87% | 12.72 | 12.81 | 12.72 | 4,107 |
| Feb 27 2024 | 12.65 | 0.09 | 0.72% | 12.57 | 12.65 | 12.45 | 5,795 |
| Feb 26 2024 | 12.56 | -0.11 | -0.87% | 12.67 | 12.67 | 12.28 | 14,745 |
| Feb 23 2024 | 12.67 | -0.23 | -1.78% | 12.98 | 12.98 | 12.60 | 10,382 |
| Feb 22 2024 | 12.90 | 0.84 | 6.97% | 11.90 | 12.90 | 11.90 | 41,024 |
| Feb 21 2024 | 12.06 | 0.11 | 0.92% | 11.91 | 12.16 | 11.91 | 4,000 |
| Feb 20 2024 | 11.95 | -0.01 | -0.08% | 12.27 | 12.27 | 11.95 | 8,055 |
| Feb 16 2024 | 11.96 | 0.01 | 0.08% | 11.93 | 11.98 | 11.93 | 2,080 |
| Feb 15 2024 | 11.95 | 0.00 | 0.00% | 11.95 | 12.02 | 11.85 | 6,764 |
| Feb 14 2024 | 11.95 | -0.04 | -0.33% | 11.94 | 12.00 | 11.84 | 7,170 |
| Feb 13 2024 | 11.99 | 0.07 | 0.59% | 11.95 | 12.11 | 11.91 | 4,920 |
| Feb 12 2024 | 11.92 | -0.04 | -0.33% | 11.86 | 12.00 | 11.86 | 3,300 |
| Feb 09 2024 | 11.96 | 0.12 | 1.01% | 11.84 | 12.02 | 11.69 | 11,331 |
| Feb 08 2024 | 11.84 | -0.14 | -1.17% | 11.56 | 12.00 | 11.56 | 6,733 |
| Feb 07 2024 | 11.98 | 0.00 | 0.00% | 11.98 | 11.98 | 11.98 | 0 |
| Feb 06 2024 | 11.98 | 0.15 | 1.27% | 11.71 | 11.98 | 11.71 | 3,029 |
| Feb 05 2024 | 11.83 | -0.18 | -1.50% | 12.33 | 12.33 | 11.70 | 9,275 |
