Register for real-time alerts, custom portfolio, and market movers
HLNCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.21 | -0.02 | -0.47% | 4.21 | 4.21 | 4.21 | 1,118 |
| Jun 06 2024 | 4.23 | 0.02 | 0.48% | 4.2046 | 4.23 | 4.11 | 1,038 |
| Jun 05 2024 | 4.21 | 0.11 | 2.68% | 4.21 | 4.21 | 4.21 | 498 |
| Jun 04 2024 | 4.10 | -0.07 | -1.76% | 4.01 | 4.10 | 4.01 | 832 |
| Jun 03 2024 | 4.1735 | 0.06 | 1.42% | 4.1735 | 4.1735 | 4.1735 | 523 |
| May 31 2024 | 4.115 | 0.00 | 0.00% | 4.115 | 4.115 | 4.115 | 0 |
| May 30 2024 | 4.115 | 0.00 | 0.00% | 4.115 | 4.115 | 4.115 | 0 |
| May 29 2024 | 4.115 | 0.00 | 0.00% | 4.115 | 4.115 | 4.115 | 0 |
| May 28 2024 | 4.115 | 0.03 | 0.64% | 4.03 | 4.125 | 4.03 | 1,834 |
| May 24 2024 | 4.0889 | -0.09 | -2.13% | 4.135 | 4.135 | 4.0889 | 2,048 |
| May 23 2024 | 4.178 | 0.07 | 1.65% | 4.17 | 4.24 | 4.17 | 2,415 |
| May 22 2024 | 4.11 | 0.03 | 0.74% | 4.05 | 4.11 | 4.05 | 1,788 |
| May 21 2024 | 4.08 | -0.03 | -0.73% | 4.08 | 4.08 | 4.08 | 311 |
| May 20 2024 | 4.11 | -0.05 | -1.08% | 4.1759 | 4.1759 | 4.11 | 4,113 |
| May 17 2024 | 4.155 | -0.02 | -0.50% | 4.155 | 4.16 | 4.155 | 1,091 |
| May 16 2024 | 4.176 | 0.01 | 0.26% | 4.16 | 4.176 | 4.1376 | 833,044 |
| May 15 2024 | 4.165 | 0.08 | 1.93% | 4.165 | 4.165 | 4.165 | 722 |
| May 14 2024 | 4.086 | 0.00 | 0.00% | 4.086 | 4.086 | 4.086 | 0 |
| May 13 2024 | 4.086 | 0.00 | 0.00% | 4.086 | 4.086 | 4.086 | 0 |
| May 10 2024 | 4.086 | -0.02 | -0.46% | 4.048 | 4.086 | 4.048 | 1,775 |
| May 09 2024 | 4.105 | 0.06 | 1.49% | 4.10 | 4.105 | 3.98 | 3,237 |
| May 08 2024 | 4.0446 | -0.05 | -1.23% | 4.10 | 4.10 | 3.93 | 7,068 |
| May 07 2024 | 4.095 | -0.03 | -0.73% | 4.13 | 4.13 | 4.095 | 1,117 |
| May 06 2024 | 4.125 | 0.09 | 2.36% | 4.125 | 4.125 | 4.125 | 799 |
| May 03 2024 | 4.03 | -0.08 | -2.02% | 4.1089 | 4.1089 | 4.03 | 2,525 |
| May 02 2024 | 4.1132 | 0.21 | 5.47% | 4.10 | 4.1132 | 4.10 | 2,180 |
| May 01 2024 | 3.90 | -0.26 | -6.14% | 4.0505 | 4.0505 | 3.90 | 3,013 |
| Apr 30 2024 | 4.155 | 0.00 | 0.00% | 4.155 | 4.155 | 4.155 | 85 |
| Apr 29 2024 | 4.155 | 0.08 | 1.84% | 4.155 | 4.155 | 4.155 | 261 |
| Apr 26 2024 | 4.08 | -0.04 | -1.08% | 4.17 | 4.17 | 4.08 | 1,657 |
| Apr 25 2024 | 4.1246 | 0.03 | 0.73% | 4.1246 | 4.1246 | 4.1246 | 624 |
| Apr 24 2024 | 4.0946 | 0.07 | 1.86% | 4.1189 | 4.1189 | 4.0946 | 828 |
| Apr 23 2024 | 4.02 | -0.11 | -2.66% | 4.02 | 4.02 | 4.02 | 204 |
| Apr 22 2024 | 4.13 | 0.18 | 4.56% | 4.06 | 4.13 | 3.97 | 5,355 |
| Apr 19 2024 | 3.95 | 0.01 | 0.25% | 3.95 | 3.95 | 3.95 | 1,682 |
| Apr 18 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0 |
| Apr 17 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0 |
| Apr 16 2024 | 3.94 | -0.06 | -1.38% | 3.98 | 3.98 | 3.94 | 1,199 |
| Apr 15 2024 | 3.995 | -0.01 | -0.13% | 3.98 | 4.05 | 3.98 | 1,641 |
| Apr 12 2024 | 4.00 | -0.08 | -1.84% | 4.055 | 4.055 | 4.00 | 1,202 |
| Apr 11 2024 | 4.075 | 0.04 | 1.12% | 4.05 | 4.08 | 4.00 | 5,690 |
| Apr 10 2024 | 4.03 | -0.03 | -0.74% | 4.054 | 4.06 | 4.03 | 958 |
| Apr 09 2024 | 4.06 | -0.06 | -1.47% | 4.046 | 4.06 | 4.046 | 1,902 |
| Apr 08 2024 | 4.1205 | 0.10 | 2.50% | 4.1205 | 4.1205 | 4.1205 | 16,283 |
| Apr 05 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 4.02 | 0 |
| Apr 04 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 4.02 | 0 |
| Apr 03 2024 | 4.02 | 0.00 | 0.00% | 3.96 | 4.05 | 3.96 | 4,267 |
| Apr 02 2024 | 4.02 | -0.15 | -3.60% | 4.09 | 4.09 | 4.02 | 9,566 |
| Apr 01 2024 | 4.17 | -0.04 | -0.83% | 4.34 | 4.34 | 4.17 | 1,485 |
| Mar 28 2024 | 4.205 | 0.04 | 0.84% | 4.10 | 4.205 | 4.10 | 4,102 |
| Mar 27 2024 | 4.17 | 0.04 | 0.85% | 4.15 | 4.17 | 4.15 | 12,252 |
| Mar 26 2024 | 4.135 | -0.05 | -1.08% | 4.08 | 4.135 | 4.08 | 9,461 |
| Mar 25 2024 | 4.18 | 0.05 | 1.33% | 4.04 | 4.27 | 4.04 | 4,740 |
| Mar 22 2024 | 4.125 | 0.02 | 0.49% | 4.125 | 4.125 | 4.125 | 11,141 |
| Mar 21 2024 | 4.105 | 0.11 | 2.63% | 4.105 | 4.23 | 4.105 | 1,327 |
| Mar 20 2024 | 4.00 | -0.10 | -2.47% | 4.01 | 4.01 | 4.00 | 2,399 |
| Mar 19 2024 | 4.1013 | 0.05 | 1.27% | 4.10 | 4.12 | 4.06 | 2,421,374 |
| Mar 18 2024 | 4.05 | 0.05 | 1.19% | 4.024 | 4.05 | 4.024 | 1,399 |
| Mar 15 2024 | 4.0025 | -0.14 | -3.32% | 4.0025 | 4.0025 | 4.0025 | 761 |
| Mar 14 2024 | 4.14 | -0.09 | -2.13% | 4.14 | 4.14 | 4.14 | 197 |
| Mar 13 2024 | 4.23 | 0.02 | 0.48% | 4.23 | 4.23 | 4.23 | 2,118 |
| Mar 12 2024 | 4.21 | 0.00 | 0.00% | 4.21 | 4.21 | 4.21 | 0 |
| Mar 11 2024 | 4.21 | 0.07 | 1.69% | 4.21 | 4.215 | 4.13 | 3,324 |
