High Liner Foods Inc Historical Data - HLF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.16	-1.17130307467	13.66	13.92	13.24	10755	13.53952021	CS
4	0.37	2.8179741051	13.13	13.92	13.02	9533	13.41214122	CS
12	0.22	1.65662650602	13.28	13.92	12.84	13424	13.26687986	CS
26	2.09	18.3172655565	11.41	13.92	11.28	12527	12.98657402	CS
52	-1.01	-6.96071674707	14.51	14.65	10.12	18188	11.88066992	CS
156	-0.02	-0.147928994083	13.52	15.87	10.12	18824	12.97231584	CS
260	2.9	27.358490566	10.6	15.87	5.19	29412	10.83171273	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721770800	13.44	-0.11	-0.81	13.46	13.55	13.41	12835
1721684400	13.55	-0.37	-2.66	13.34	13.57	13.24	9741
1721425200	13.92	0	0.00	13.92	13.92	13.92	0
1721338800	13.92	0.03	0.22	13.83	13.92	13.79	5284
1721252400	13.89	0.25	1.83	13.66	13.89	13.64	5725
1721166000	13.64	0.11	0.81	13.34	13.69	13.34	3100
1721079600	13.53	0.14	1.05	13.39	13.61	13.39	8607
1720820400	13.39	-0.07	-0.52	13.53	13.57	13.39	6626
1720734000	13.46	0.15	1.13	13.35	13.54	13.3	8136
1720647600	13.31	-0.07	-0.52	13.4	13.5	13.31	7854
1720561200	13.38	0.05	0.38	13.35	13.49	13.34	13405
1720474800	13.33	0.02	0.15	13.29	13.35	13.21	3284
1720215600	13.31	-0.04	-0.30	13.49	13.5	13.27	6641
1720129200	13.35	0.01	0.07	13.36	13.38	13.34	2821
1720042800	13.34	-0.05	-0.37	13.39	13.45	13.3	21575
1719956400	13.39	0	0.00	13.41	13.5	13.3	12083
1719610800	13.39	0.01	0.07	13.36	13.45	13.36	8300
1719524400	13.38	0.34	2.61	13.32	13.4	13.15	14202
1719438000	13.04	-0.08	-0.61	13.13	13.14	13.02	10728
1719351600	13.12	-0.12	-0.91	13.17	13.22	13.05	12959
1719265200	13.24	0.1	0.76	13.25	13.27	13.18	5829
1719006000	13.14	-0.17	-1.28	13.3	13.35	13.12	13387
1718919600	13.31	-0.05	-0.37	13.34	13.34	13.26	8400
1718833200	13.36	0.24	1.83	13.1	13.41	13.1	9850
1718746800	13.12	-0.14	-1.06	13.21	13.38	13.12	10163
1718660400	13.26	0.19	1.45	13.18	13.33	13.15	11260
1718401200	13.07	-0.18	-1.36	13.49	13.49	13.06	20029
1718314800	13.25	-0.15	-1.12	13.69	13.69	13.25	19050
1718228400	13.4	0.13	0.98	13.29	13.75	13.29	28731
1718142000	13.27	0.05	0.38	13.22	13.32	13.19	6742
1718055600	13.22	-0.11	-0.83	13.33	13.42	13.18	260566
1717796400	13.33	0.16	1.21	13.2	13.38	13.2	11103
1717710000	13.17	-0.15	-1.13	13.34	13.34	13.17	4800
1717623600	13.32	0.04	0.30	13.02	13.39	13.02	6305
1717537200	13.28	-0.03	-0.23	13.33	13.36	13.28	2100
1717450800	13.31	-0.01	-0.08	13.35	13.54	13.28	9404
1717191600	13.32	0.12	0.91	13.2	13.32	13.2	3250
1717105200	13.2	0.11	0.84	13.11	13.26	13.11	4047
1717018800	13.09	-0.11	-0.83	13.16	13.26	13.09	4806
1716932400	13.2	0.15	1.15	13.01	13.22	13	4760
1716846000	13.05	0.04	0.31	13.05	13.07	13	4501
1716586800	13.01	-0.08	-0.61	13.01	13.05	12.95	4005
1716500400	13.09	-0.04	-0.30	13.15	13.19	13	6136
1716414000	13.13	-0.11	-0.83	13.2	13.27	13.06	8550
1716327600	13.24	0.12	0.91	13.39	13.39	13.06	7915
1715982000	13.12	-0.17	-1.28	13.26	13.39	13.12	6080
1715895600	13.29	0.19	1.45	13.12	13.38	13.12	9726
1715809200	13.1	-0.2	-1.50	13.5	13.52	12.84	23538
1715722800	13.3	-0.05	-0.37	13.4	13.4	13.3	2400
1715636400	13.35	0.17	1.29	13.36	13.38	13.32	4650
1715377200	13.18	-0.22	-1.64	13.38	13.38	13.1	11029
1715290800	13.4	0.19	1.44	13.18	13.45	13.18	5201
1715204400	13.21	-0.03	-0.23	13.5	13.5	13	8981
1715118000	13.24	0.12	0.91	13.18	13.45	13.18	7800
1715031600	13.12	-0.24	-1.80	13.21	13.23	13.1	4859
1714772400	13.36	0.07	0.53	13.3	13.42	13.08	10412
1714686000	13.29	0.04	0.30	13.18	13.31	13.12	5176
1714599600	13.25	-0.06	-0.45	13.28	13.29	13.2	8946
1714513200	13.31	-0.28	-2.06	13.45	13.45	13.3	2300
1714426800	13.59	0.3	2.26	13.34	13.65	13.34	9020
1714167600	13.29	0.13	0.99	13.16	13.35	13.16	18029
1714081200	13.16	0.03	0.23	13.18	13.26	13.16	4010
1713994800	13.13	0.09	0.69	13.23	13.24	13.13	6324

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

High Liner Foods Inc (HLF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

High Liner Foods Inc (HLF) Historical

High Liner Foods Inc (HLF)

Professional-Grade Tools, for Individual Investors.

Your Recent History