Register for real-time alerts, custom portfolio, and market movers
HLAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 91.00 | 1.25 | 1.39% | 91.00 | 91.00 | 91.00 | 132 |
| May 20 2024 | 89.75 | -0.01 | -0.01% | 89.77 | 89.77 | 89.75 | 272 |
| May 17 2024 | 89.76 | -0.49 | -0.54% | 90.00 | 90.00 | 89.76 | 999 |
| May 16 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 0 |
| May 15 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 0 |
| May 14 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 0 |
| May 13 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 0 |
| May 10 2024 | 90.25 | 0.74 | 0.83% | 89.99 | 90.25 | 89.99 | 1,951 |
| May 09 2024 | 89.5101 | -0.49 | -0.54% | 90.00 | 90.00 | 89.5101 | 710 |
| May 08 2024 | 90.00 | 0.12 | 0.13% | 89.97 | 90.00 | 89.97 | 1,211 |
| May 07 2024 | 89.88 | -0.01 | -0.01% | 89.88 | 89.88 | 89.88 | 258 |
| May 06 2024 | 89.89 | 1.35 | 1.52% | 89.89 | 89.89 | 89.89 | 261 |
| May 03 2024 | 88.54 | 0.04 | 0.05% | 88.54 | 88.54 | 88.54 | 166 |
| May 02 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 88.50 | 88.50 | 0 |
| May 01 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 88.50 | 88.50 | 0 |
| Apr 30 2024 | 88.50 | -1.40 | -1.56% | 88.50 | 88.50 | 88.50 | 281 |
| Apr 29 2024 | 89.90 | 0.00 | 0.00% | 89.90 | 89.90 | 89.90 | 125 |
| Apr 26 2024 | 89.90 | -0.08 | -0.09% | 89.90 | 89.90 | 89.89 | 425 |
| Apr 25 2024 | 89.98 | 0.00 | 0.00% | 89.98 | 89.98 | 89.98 | 0 |
| Apr 24 2024 | 89.98 | 0.00 | 0.00% | 89.98 | 89.98 | 89.98 | 0 |
| Apr 23 2024 | 89.98 | 1.48 | 1.67% | 89.98 | 89.98 | 89.98 | 115 |
| Apr 22 2024 | 88.50 | 0.50 | 0.57% | 88.00 | 88.50 | 87.99 | 1,608 |
| Apr 19 2024 | 88.00 | 0.00 | 0.00% | 88.00 | 88.00 | 88.00 | 0 |
| Apr 18 2024 | 88.00 | 1.00 | 1.15% | 88.00 | 88.00 | 88.00 | 401 |
| Apr 17 2024 | 87.00 | 1.00 | 1.16% | 86.80 | 87.00 | 86.64 | 6,048 |
| Apr 16 2024 | 86.00 | 0.00 | 0.00% | 86.00 | 86.00 | 86.00 | 0 |
| Apr 15 2024 | 86.00 | -0.25 | -0.29% | 86.25 | 86.25 | 85.01 | 1,283 |
| Apr 12 2024 | 86.25 | 0.00 | 0.00% | 86.25 | 86.25 | 86.25 | 0 |
| Apr 11 2024 | 86.25 | -0.15 | -0.17% | 86.50 | 86.50 | 86.25 | 639 |
| Apr 10 2024 | 86.40 | 0.40 | 0.47% | 86.95 | 86.95 | 86.39 | 3,356 |
| Apr 09 2024 | 86.00 | 0.10 | 0.12% | 85.89 | 86.00 | 85.89 | 1,225 |
| Apr 08 2024 | 85.90 | 1.35 | 1.60% | 85.49 | 86.00 | 85.49 | 2,894 |
| Apr 05 2024 | 84.55 | 0.00 | 0.00% | 84.55 | 84.55 | 84.55 | 0 |
| Apr 04 2024 | 84.55 | -0.95 | -1.11% | 84.55 | 84.55 | 84.55 | 310 |
| Apr 03 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0 |
| Apr 02 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0 |
| Apr 01 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0 |
| Mar 28 2024 | 85.50 | 0.50 | 0.59% | 85.50 | 85.50 | 85.50 | 693 |
| Mar 27 2024 | 85.0001 | -0.50 | -0.58% | 84.55 | 85.0001 | 84.55 | 471 |
| Mar 26 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0 |
| Mar 25 2024 | 85.50 | 0.95 | 1.12% | 85.50 | 85.50 | 85.50 | 205 |
| Mar 22 2024 | 84.55 | -1.45 | -1.69% | 86.00 | 86.00 | 84.55 | 1,179 |
| Mar 21 2024 | 86.00 | 1.05 | 1.24% | 86.25 | 87.00 | 86.00 | 1,573 |
| Mar 20 2024 | 84.95 | 0.00 | 0.00% | 84.95 | 84.95 | 84.95 | 0 |
| Mar 19 2024 | 84.95 | -0.60 | -0.70% | 85.55 | 85.55 | 84.50 | 11,225 |
| Mar 18 2024 | 85.55 | 0.05 | 0.06% | 85.55 | 85.55 | 85.55 | 431 |
| Mar 15 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0 |
| Mar 14 2024 | 85.50 | -0.50 | -0.58% | 86.00 | 86.00 | 85.50 | 1,981 |
| Mar 13 2024 | 86.00 | 0.00 | 0.00% | 86.00 | 86.00 | 86.00 | 430 |
| Mar 12 2024 | 86.00 | -0.50 | -0.58% | 86.50 | 86.50 | 86.00 | 606 |
| Mar 11 2024 | 86.50 | 0.00 | 0.00% | 86.49 | 86.50 | 86.00 | 1,872 |
| Mar 08 2024 | 86.50 | -0.50 | -0.57% | 86.99 | 86.99 | 86.26 | 2,648 |
| Mar 07 2024 | 87.00 | 0.60 | 0.69% | 86.99 | 87.00 | 86.99 | 254 |
| Mar 06 2024 | 86.40 | 0.15 | 0.17% | 86.37 | 86.40 | 86.37 | 888 |
| Mar 05 2024 | 86.25 | -0.50 | -0.58% | 86.69 | 86.70 | 84.00 | 4,401 |
| Mar 04 2024 | 86.75 | 0.00 | 0.00% | 86.75 | 86.75 | 86.75 | 0 |
| Mar 01 2024 | 86.75 | 0.00 | 0.00% | 86.75 | 86.75 | 86.75 | 0 |
| Feb 29 2024 | 86.75 | 0.00 | 0.00% | 86.75 | 86.75 | 86.75 | 0 |
| Feb 28 2024 | 86.75 | 0.09 | 0.10% | 86.75 | 86.75 | 86.75 | 260 |
| Feb 27 2024 | 86.66 | 1.06 | 1.24% | 86.10 | 86.66 | 86.09 | 624 |
| Feb 26 2024 | 85.60 | -0.05 | -0.06% | 85.99 | 86.05 | 85.60 | 1,023 |
| Feb 23 2024 | 85.65 | -1.75 | -2.00% | 86.50 | 86.50 | 85.65 | 1,310 |
| Feb 22 2024 | 87.40 | 0.00 | 0.00% | 87.40 | 87.40 | 87.40 | 0 |
