Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.61 | 0.07 | 4.55% | 1.54 | 1.61 | 1.505 | 37,009 |
| May 30 2024 | 1.54 | -0.08 | -4.94% | 1.60 | 1.64 | 1.425 | 130,154 |
| May 29 2024 | 1.62 | -0.16 | -8.99% | 1.75 | 1.84 | 1.62 | 14,234 |
| May 28 2024 | 1.78 | 0.07 | 4.09% | 1.65 | 1.802 | 1.605 | 24,698 |
| May 24 2024 | 1.71 | -0.05 | -2.84% | 1.75 | 1.79 | 1.71 | 25,759 |
| May 23 2024 | 1.76 | -0.02 | -1.12% | 1.82 | 1.82 | 1.749 | 3,869 |
| May 22 2024 | 1.78 | 0.05 | 2.89% | 1.70 | 1.83 | 1.70 | 33,405 |
| May 21 2024 | 1.73 | -0.01 | -0.57% | 1.7307 | 1.78 | 1.72 | 15,572 |
| May 20 2024 | 1.74 | -0.03 | -1.69% | 1.77 | 1.78 | 1.65 | 53,220 |
| May 17 2024 | 1.77 | -0.03 | -1.67% | 1.77 | 1.818 | 1.77 | 36,941 |
| May 16 2024 | 1.80 | -0.01 | -0.55% | 1.89 | 1.8951 | 1.79 | 23,948 |
| May 15 2024 | 1.81 | -0.11 | -5.73% | 1.90 | 1.90 | 1.80 | 31,607 |
| May 14 2024 | 1.92 | 0.08 | 4.35% | 1.94 | 1.94 | 1.75 | 41,715 |
| May 13 2024 | 1.84 | -0.01 | -0.54% | 1.82 | 1.94 | 1.79 | 122,530 |
| May 10 2024 | 1.85 | -0.07 | -3.65% | 1.90 | 1.93 | 1.80 | 21,109 |
| May 09 2024 | 1.92 | 0.01 | 0.52% | 1.89 | 1.9514 | 1.88 | 42,365 |
| May 08 2024 | 1.91 | 0.10 | 5.52% | 1.80 | 1.93 | 1.80 | 98,899 |
| May 07 2024 | 1.81 | 0.17 | 10.37% | 1.63 | 1.82 | 1.63 | 81,534 |
| May 06 2024 | 1.64 | -0.06 | -3.53% | 1.74 | 1.74 | 1.64 | 51,924 |
| May 03 2024 | 1.70 | -0.07 | -3.95% | 1.77 | 1.80 | 1.56 | 183,729 |
| May 02 2024 | 1.77 | -0.10 | -5.35% | 1.83 | 1.94 | 1.514 | 89,460 |
| May 01 2024 | 1.87 | 0.11 | 6.25% | 1.81 | 1.95 | 1.774 | 125,665 |
| Apr 30 2024 | 1.76 | -0.01 | -0.56% | 1.74 | 1.93 | 1.74 | 163,880 |
| Apr 29 2024 | 1.77 | 0.08 | 4.73% | 1.65 | 1.90 | 1.60 | 106,343 |
| Apr 26 2024 | 1.69 | 0.05 | 3.05% | 1.65 | 1.77 | 1.55 | 222,965 |
| Apr 25 2024 | 1.64 | 0.20 | 13.89% | 1.44 | 1.66 | 1.4399 | 220,918 |
| Apr 24 2024 | 1.44 | 0.12 | 9.09% | 1.30 | 1.49 | 1.28 | 162,759 |
| Apr 23 2024 | 1.32 | 0.10 | 8.20% | 1.22 | 1.33 | 1.18 | 128,304 |
| Apr 22 2024 | 1.22 | 0.03 | 2.52% | 1.22 | 1.26 | 1.16 | 171,842 |
| Apr 19 2024 | 1.19 | 0.01 | 0.85% | 1.16 | 1.23 | 1.12 | 111,637 |
| Apr 18 2024 | 1.18 | 0.06 | 5.36% | 1.12 | 1.33 | 1.11 | 227,823 |
| Apr 17 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.18 | 1.10 | 299,345 |
| Apr 16 2024 | 1.12 | 0.02 | 1.82% | 1.09 | 1.16 | 1.08 | 88,809 |
| Apr 15 2024 | 1.10 | 0.05 | 4.76% | 1.07 | 1.10 | 1.045 | 118,085 |
| Apr 12 2024 | 1.05 | -0.04 | -3.67% | 1.11 | 1.11 | 1.04 | 102,189 |
| Apr 11 2024 | 1.09 | -0.02 | -1.80% | 1.12 | 1.12 | 1.05 | 104,696 |
| Apr 10 2024 | 1.11 | 0.04 | 3.26% | 1.08 | 1.1589 | 1.05 | 105,920 |
| Apr 09 2024 | 1.075 | -0.01 | -0.59% | 1.08 | 1.14 | 1.0001 | 86,425 |
| Apr 08 2024 | 1.0814 | 0.01 | 1.07% | 1.05 | 1.135 | 1.045 | 100,711 |
| Apr 05 2024 | 1.07 | -0.02 | -1.83% | 1.13 | 1.13 | 1.04 | 102,844 |
| Apr 04 2024 | 1.09 | 0.00 | 0.00% | 1.07 | 1.12 | 1.07 | 22,790 |
| Apr 03 2024 | 1.09 | -0.08 | -6.84% | 1.17 | 1.17 | 1.03 | 55,368 |
| Apr 02 2024 | 1.17 | -0.04 | -3.31% | 1.17 | 1.17 | 1.13 | 20,554 |
| Apr 01 2024 | 1.21 | -0.02 | -1.63% | 1.18 | 1.22 | 1.06 | 78,428 |
| Mar 28 2024 | 1.23 | 0.14 | 12.84% | 1.09 | 1.35 | 1.09 | 626,843 |
| Mar 27 2024 | 1.09 | -0.02 | -1.79% | 1.16 | 1.20 | 0.99 | 573,072 |
| Mar 26 2024 | 1.1099 | 0.01 | 0.90% | 1.08 | 1.18 | 1.08 | 546,356 |
| Mar 25 2024 | 1.10 | -0.13 | -10.57% | 1.21 | 1.255 | 1.05 | 555,065 |
| Mar 22 2024 | 1.23 | -0.06 | -4.65% | 1.35 | 1.35 | 1.20 | 14,301 |
| Mar 21 2024 | 1.29 | -0.02 | -1.53% | 1.29 | 1.35 | 1.27 | 2,981 |
| Mar 20 2024 | 1.31 | -0.01 | -0.76% | 1.40 | 1.42 | 1.25 | 22,006 |
| Mar 19 2024 | 1.32 | -0.09 | -6.38% | 1.42 | 1.495 | 1.32 | 7,542 |
| Mar 18 2024 | 1.41 | 0.20 | 16.53% | 1.27 | 1.46 | 1.2407 | 34,989 |
| Mar 15 2024 | 1.21 | -0.12 | -9.02% | 1.29 | 1.2915 | 1.20 | 26,479 |
| Mar 14 2024 | 1.33 | -0.10 | -6.99% | 1.37 | 1.39 | 1.30 | 33,625 |
| Mar 13 2024 | 1.43 | -0.02 | -1.38% | 1.43 | 1.45 | 1.32 | 27,334 |
| Mar 12 2024 | 1.45 | 0.05 | 3.57% | 1.36 | 1.47 | 1.3406 | 11,369 |
| Mar 11 2024 | 1.40 | -0.22 | -13.58% | 1.53 | 1.53 | 1.35 | 61,381 |
| Mar 08 2024 | 1.62 | 0.05 | 3.18% | 1.57 | 1.63 | 1.5101 | 38,878 |
| Mar 07 2024 | 1.57 | 0.04 | 2.61% | 1.49 | 1.58 | 1.45 | 40,382 |
| Mar 06 2024 | 1.53 | -0.12 | -7.27% | 1.57 | 1.6198 | 1.50 | 15,507 |
| Mar 05 2024 | 1.65 | 0.11 | 7.14% | 1.62 | 1.65 | 1.5678 | 38,226 |
| Mar 04 2024 | 1.54 | -0.14 | -8.33% | 1.64 | 1.678 | 1.50 | 205,450 |
