Register to chat with like-minded investors on our interactive forums.
HLIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 10.74 | 1.34 | 14.26% | 11.85 | 12.11 | 10.50 | 7,374,777 |
| Apr 29 2024 | 9.40 | 0.20 | 2.17% | 9.34 | 9.53 | 9.165 | 2,342,542 |
| Apr 26 2024 | 9.20 | 0.00 | 0.00% | 9.22 | 9.55 | 9.10 | 7,936,060 |
| Apr 25 2024 | 9.20 | -0.23 | -2.44% | 9.28 | 9.355 | 9.125 | 3,202,483 |
| Apr 24 2024 | 9.43 | -0.15 | -1.57% | 9.57 | 9.60 | 9.33 | 1,696,105 |
| Apr 23 2024 | 9.58 | -0.12 | -1.24% | 9.64 | 9.83 | 9.53 | 1,605,172 |
| Apr 22 2024 | 9.70 | 0.02 | 0.21% | 9.78 | 9.805 | 9.525 | 1,872,841 |
| Apr 19 2024 | 9.68 | -0.31 | -3.10% | 9.99 | 10.02 | 9.62 | 1,797,981 |
| Apr 18 2024 | 9.99 | -0.04 | -0.40% | 10.01 | 10.115 | 9.925 | 1,706,682 |
| Apr 17 2024 | 10.03 | -0.20 | -1.96% | 10.25 | 10.40 | 9.98 | 1,750,593 |
| Apr 16 2024 | 10.23 | -0.10 | -0.97% | 10.26 | 10.34 | 10.10 | 1,733,883 |
| Apr 15 2024 | 10.33 | -0.23 | -2.18% | 10.59 | 10.65 | 10.27 | 2,506,673 |
| Apr 12 2024 | 10.56 | -0.35 | -3.21% | 10.76 | 10.84 | 10.47 | 3,287,684 |
| Apr 11 2024 | 10.91 | -0.03 | -0.27% | 11.02 | 11.02 | 10.53 | 3,200,268 |
| Apr 10 2024 | 10.94 | -0.28 | -2.50% | 11.10 | 11.315 | 10.9201 | 5,193,488 |
| Apr 09 2024 | 11.22 | -1.92 | -14.61% | 12.21 | 12.36 | 10.905 | 6,595,878 |
| Apr 08 2024 | 13.14 | 0.20 | 1.55% | 12.98 | 13.15 | 12.96 | 634,888 |
| Apr 05 2024 | 12.94 | -0.10 | -0.77% | 13.00 | 13.07 | 12.825 | 797,843 |
| Apr 04 2024 | 13.04 | -0.26 | -1.95% | 13.50 | 13.53 | 12.99 | 1,147,847 |
| Apr 03 2024 | 13.30 | 0.39 | 3.02% | 12.79 | 13.385 | 12.79 | 1,055,864 |
| Apr 02 2024 | 12.91 | -0.15 | -1.15% | 12.94 | 13.11 | 12.87 | 1,087,156 |
| Apr 01 2024 | 13.06 | -0.38 | -2.83% | 13.47 | 13.68 | 12.93 | 1,293,319 |
| Mar 28 2024 | 13.44 | -0.08 | -0.59% | 13.52 | 13.60 | 13.35 | 979,053 |
| Mar 27 2024 | 13.52 | 0.44 | 3.36% | 13.16 | 13.54 | 13.15 | 1,082,715 |
| Mar 26 2024 | 13.08 | 0.13 | 1.00% | 13.05 | 13.36 | 13.05 | 869,168 |
| Mar 25 2024 | 12.95 | -0.24 | -1.82% | 13.20 | 13.405 | 12.89 | 804,188 |
| Mar 22 2024 | 13.19 | -0.11 | -0.83% | 13.26 | 13.39 | 13.09 | 913,287 |
| Mar 21 2024 | 13.30 | 0.37 | 2.86% | 13.00 | 13.615 | 12.90 | 1,571,963 |
| Mar 20 2024 | 12.93 | 0.30 | 2.38% | 12.63 | 12.94 | 12.395 | 1,310,602 |
| Mar 19 2024 | 12.63 | 0.23 | 1.85% | 12.35 | 12.67 | 12.32 | 1,008,360 |
| Mar 18 2024 | 12.40 | -0.15 | -1.20% | 12.45 | 12.57 | 12.355 | 1,342,601 |
| Mar 15 2024 | 12.55 | -0.31 | -2.41% | 12.80 | 13.03 | 12.35 | 1,797,232 |
| Mar 14 2024 | 12.86 | -0.08 | -0.62% | 12.95 | 13.01 | 12.785 | 864,682 |
| Mar 13 2024 | 12.94 | -0.02 | -0.15% | 12.89 | 13.06 | 12.73 | 1,005,390 |
| Mar 12 2024 | 12.96 | -0.06 | -0.46% | 13.09 | 13.24 | 12.945 | 949,862 |
| Mar 11 2024 | 13.02 | -0.04 | -0.31% | 13.04 | 13.185 | 12.945 | 742,969 |
| Mar 08 2024 | 13.06 | 0.13 | 1.01% | 13.06 | 13.22 | 12.98 | 870,657 |
| Mar 07 2024 | 12.93 | -0.05 | -0.39% | 12.92 | 13.06 | 12.74 | 1,022,738 |
| Mar 06 2024 | 12.98 | 0.02 | 0.15% | 12.98 | 13.105 | 12.87 | 1,092,944 |
| Mar 05 2024 | 12.96 | -0.14 | -1.07% | 12.96 | 13.175 | 12.84 | 1,162,945 |
| Mar 04 2024 | 13.10 | -0.27 | -2.02% | 13.435 | 13.48 | 13.07 | 977,268 |
| Mar 01 2024 | 13.37 | 0.24 | 1.83% | 13.15 | 13.84 | 13.15 | 1,579,213 |
| Feb 29 2024 | 13.13 | 0.23 | 1.78% | 13.20 | 13.29 | 12.99 | 1,855,443 |
| Feb 28 2024 | 12.90 | -0.26 | -1.98% | 13.04 | 13.16 | 12.80 | 1,786,287 |
| Feb 27 2024 | 13.16 | -0.15 | -1.13% | 13.40 | 13.40 | 13.08 | 1,244,551 |
| Feb 26 2024 | 13.31 | 0.05 | 0.38% | 13.19 | 13.60 | 13.19 | 1,020,987 |
| Feb 23 2024 | 13.26 | -0.17 | -1.27% | 13.44 | 13.45 | 13.16 | 882,661 |
| Feb 22 2024 | 13.43 | 0.05 | 0.37% | 13.41 | 13.54 | 13.32 | 2,072,264 |
| Feb 21 2024 | 13.38 | -0.07 | -0.52% | 13.28 | 13.44 | 13.24 | 1,051,420 |
| Feb 20 2024 | 13.45 | -0.23 | -1.65% | 13.43 | 13.68 | 13.385 | 1,188,018 |
| Feb 16 2024 | 13.675 | 0.01 | 0.04% | 13.60 | 13.79 | 13.40 | 1,571,652 |
| Feb 15 2024 | 13.67 | -0.38 | -2.70% | 14.10 | 14.16 | 13.56 | 2,614,409 |
| Feb 14 2024 | 14.05 | 0.81 | 6.12% | 13.35 | 14.175 | 13.295 | 2,039,668 |
| Feb 13 2024 | 13.24 | -0.80 | -5.70% | 13.46 | 13.69 | 13.1501 | 1,810,241 |
| Feb 12 2024 | 14.04 | 0.34 | 2.48% | 13.68 | 14.09 | 13.68 | 1,979,183 |
| Feb 09 2024 | 13.70 | 0.70 | 5.38% | 13.03 | 13.715 | 13.03 | 2,140,075 |
| Feb 08 2024 | 13.00 | 0.06 | 0.46% | 12.94 | 13.2493 | 12.91 | 1,453,365 |
| Feb 07 2024 | 12.94 | -0.17 | -1.30% | 13.17 | 13.465 | 12.875 | 1,735,007 |
| Feb 06 2024 | 13.11 | 0.36 | 2.82% | 12.75 | 13.24 | 12.73 | 2,044,131 |
| Feb 05 2024 | 12.75 | -0.39 | -2.97% | 13.07 | 13.22 | 12.73 | 2,469,746 |
| Feb 02 2024 | 13.14 | 0.55 | 4.37% | 12.58 | 13.305 | 12.48 | 3,913,582 |
| Feb 01 2024 | 12.59 | 0.89 | 7.61% | 11.79 | 12.75 | 11.79 | 6,891,282 |
