Register to chat with like-minded investors on our interactive forums.
HL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 6.77 | 0.09 | 1.35% | 6.78 | 6.86 | 6.67 | 20,357,186 |
| Sep 19 2024 | 6.68 | 0.15 | 2.30% | 6.84 | 6.88 | 6.57 | 9,955,063 |
| Sep 18 2024 | 6.53 | -0.23 | -3.40% | 6.77 | 6.99 | 6.50 | 14,666,053 |
| Sep 17 2024 | 6.76 | -0.05 | -0.73% | 6.79 | 6.85 | 6.66 | 10,615,809 |
| Sep 16 2024 | 6.81 | -0.01 | -0.15% | 6.84 | 6.955 | 6.741 | 16,807,779 |
| Sep 13 2024 | 6.82 | 0.38 | 5.90% | 6.63 | 6.86 | 6.56 | 16,792,472 |
| Sep 12 2024 | 6.44 | 0.52 | 8.78% | 6.10 | 6.50 | 6.03 | 14,493,250 |
| Sep 11 2024 | 5.92 | 0.23 | 4.04% | 5.67 | 5.94 | 5.64 | 7,429,320 |
| Sep 10 2024 | 5.69 | 0.13 | 2.34% | 5.57 | 5.71 | 5.475 | 6,303,337 |
| Sep 09 2024 | 5.56 | 0.11 | 2.02% | 5.50 | 5.65 | 5.50 | 6,928,971 |
| Sep 06 2024 | 5.45 | -0.23 | -4.05% | 5.67 | 5.68 | 5.40 | 7,868,120 |
| Sep 05 2024 | 5.68 | 0.21 | 3.84% | 5.67 | 5.78 | 5.605 | 7,633,641 |
| Sep 04 2024 | 5.47 | 0.08 | 1.48% | 5.37 | 5.58 | 5.29 | 7,859,981 |
| Sep 03 2024 | 5.39 | -0.54 | -9.11% | 5.78 | 5.785 | 5.32 | 11,898,764 |
| Aug 30 2024 | 5.93 | -0.04 | -0.67% | 6.00 | 6.04 | 5.84 | 7,614,806 |
| Aug 29 2024 | 5.97 | 0.00 | 0.00% | 6.03 | 6.09 | 5.97 | 6,572,395 |
| Aug 28 2024 | 5.97 | -0.27 | -4.33% | 6.09 | 6.145 | 5.94 | 9,382,104 |
| Aug 27 2024 | 6.24 | 0.01 | 0.16% | 6.16 | 6.27 | 6.09 | 7,748,372 |
| Aug 26 2024 | 6.23 | 0.04 | 0.65% | 6.26 | 6.295 | 6.1601 | 8,251,994 |
| Aug 23 2024 | 6.19 | 0.18 | 3.00% | 6.15 | 6.255 | 6.02 | 9,694,460 |
| Aug 22 2024 | 6.01 | -0.16 | -2.59% | 6.04 | 6.06 | 5.88 | 9,396,347 |
| Aug 21 2024 | 6.17 | 0.16 | 2.66% | 6.01 | 6.21 | 5.92 | 8,974,512 |
| Aug 20 2024 | 6.01 | 0.00 | 0.00% | 6.16 | 6.20 | 5.99 | 11,744,828 |
| Aug 19 2024 | 6.01 | 0.38 | 6.75% | 5.65 | 6.02 | 5.645 | 9,992,669 |
| Aug 16 2024 | 5.63 | 0.08 | 1.44% | 5.61 | 5.735 | 5.515 | 12,570,583 |
| Aug 15 2024 | 5.55 | 0.32 | 6.12% | 5.38 | 5.58 | 5.26 | 9,321,888 |
| Aug 14 2024 | 5.23 | -0.05 | -0.95% | 5.23 | 5.30 | 5.11 | 6,292,022 |
| Aug 13 2024 | 5.28 | 0.10 | 1.93% | 5.16 | 5.32 | 5.14 | 4,634,032 |
| Aug 12 2024 | 5.18 | 0.14 | 2.78% | 5.04 | 5.23 | 4.975 | 7,058,716 |
| Aug 09 2024 | 5.04 | 0.03 | 0.60% | 5.08 | 5.10 | 4.96 | 5,642,354 |
| Aug 08 2024 | 5.01 | 0.20 | 4.16% | 4.89 | 5.11 | 4.8298 | 7,034,987 |
| Aug 07 2024 | 4.81 | -0.04 | -0.82% | 5.00 | 5.2442 | 4.80 | 12,704,064 |
| Aug 06 2024 | 4.85 | 0.11 | 2.32% | 4.75 | 4.91 | 4.64 | 8,053,404 |
| Aug 05 2024 | 4.74 | -0.20 | -4.05% | 4.49 | 4.78 | 4.41 | 10,765,742 |
| Aug 02 2024 | 4.94 | -0.39 | -7.32% | 5.37 | 5.40 | 4.89 | 16,097,102 |
| Aug 01 2024 | 5.33 | -0.45 | -7.79% | 5.80 | 5.82 | 5.28 | 11,826,069 |
| Jul 31 2024 | 5.78 | 0.15 | 2.66% | 5.75 | 5.87 | 5.66 | 10,503,230 |
| Jul 30 2024 | 5.63 | 0.03 | 0.54% | 5.63 | 5.72 | 5.53 | 6,232,105 |
| Jul 29 2024 | 5.60 | -0.05 | -0.88% | 5.67 | 5.70 | 5.46 | 6,770,902 |
| Jul 26 2024 | 5.65 | -0.08 | -1.40% | 5.83 | 5.90 | 5.63 | 8,140,767 |
| Jul 25 2024 | 5.73 | -0.15 | -2.55% | 5.63 | 5.81 | 5.575 | 6,919,033 |
| Jul 24 2024 | 5.88 | -0.06 | -1.01% | 6.01 | 6.18 | 5.86 | 7,474,045 |
| Jul 23 2024 | 5.94 | 0.03 | 0.51% | 5.89 | 5.96 | 5.83 | 6,310,848 |
| Jul 22 2024 | 5.91 | 0.01 | 0.17% | 5.84 | 5.945 | 5.74 | 5,989,484 |
| Jul 19 2024 | 5.90 | -0.11 | -1.83% | 5.75 | 6.015 | 5.71 | 6,879,093 |
| Jul 18 2024 | 6.01 | -0.14 | -2.28% | 6.17 | 6.25 | 5.93 | 8,980,013 |
| Jul 17 2024 | 6.15 | -0.15 | -2.38% | 6.30 | 6.35 | 6.10 | 9,373,425 |
| Jul 16 2024 | 6.30 | 0.28 | 4.65% | 6.06 | 6.30 | 5.99 | 12,924,688 |
| Jul 15 2024 | 6.02 | 0.00 | 0.00% | 6.06 | 6.13 | 5.92 | 9,345,649 |
| Jul 12 2024 | 6.02 | 0.09 | 1.52% | 5.79 | 6.06 | 5.77 | 8,521,441 |
| Jul 11 2024 | 5.93 | 0.41 | 7.43% | 5.86 | 5.96 | 5.65 | 12,526,975 |
| Jul 10 2024 | 5.52 | 0.25 | 4.74% | 5.36 | 5.52 | 5.3401 | 9,044,710 |
| Jul 09 2024 | 5.27 | 0.05 | 0.96% | 5.23 | 5.34 | 5.20 | 7,223,580 |
| Jul 08 2024 | 5.22 | 0.00 | 0.00% | 5.14 | 5.25 | 5.06 | 7,254,604 |
| Jul 05 2024 | 5.22 | 0.04 | 0.77% | 5.23 | 5.32 | 5.18 | 7,408,662 |
| Jul 03 2024 | 5.18 | 0.28 | 5.71% | 5.05 | 5.225 | 5.01 | 6,230,316 |
| Jul 02 2024 | 4.90 | 0.13 | 2.73% | 4.78 | 4.90 | 4.76 | 5,855,149 |
| Jul 01 2024 | 4.77 | -0.09 | -1.85% | 4.85 | 4.91 | 4.76 | 5,165,227 |
| Jun 28 2024 | 4.86 | 0.00 | 0.00% | 4.86 | 4.86 | 4.86 | 0 |
| Jun 27 2024 | 4.86 | 0.01 | 0.21% | 4.92 | 4.935 | 4.83 | 6,014,021 |
| Jun 26 2024 | 4.85 | -0.05 | -1.02% | 4.84 | 4.91 | 4.81 | 5,264,275 |
| Jun 25 2024 | 4.90 | -0.15 | -2.97% | 5.02 | 5.04 | 4.875 | 6,461,043 |
| Jun 24 2024 | 5.05 | -0.12 | -2.32% | 5.22 | 5.25 | 5.045 | 6,304,492 |
