Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HLFFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 0 |
| Jun 13 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 0 |
| Jun 12 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 0 |
| Jun 11 2024 | 6.25 | 0.28 | 4.69% | 5.97 | 6.25 | 5.97 | 437 |
| Jun 10 2024 | 5.97 | 0.00 | 0.00% | 5.97 | 5.97 | 5.97 | 0 |
| Jun 07 2024 | 5.97 | 0.00 | 0.00% | 5.97 | 5.97 | 5.97 | 2 |
| Jun 06 2024 | 5.97 | 0.00 | 0.00% | 5.97 | 5.97 | 5.97 | 33 |
| Jun 05 2024 | 5.97 | -0.14 | -2.29% | 6.11 | 6.27 | 5.97 | 1,127 |
| Jun 04 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.11 | 6.11 | 0 |
| Jun 03 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.11 | 6.11 | 0 |
| May 31 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.11 | 6.11 | 0 |
| May 30 2024 | 6.11 | 0.26 | 4.44% | 6.00 | 6.11 | 6.00 | 10,151 |
| May 29 2024 | 5.85 | -0.47 | -7.44% | 6.02 | 6.02 | 5.85 | 8,098 |
| May 28 2024 | 6.32 | 0.00 | 0.00% | 6.32 | 6.32 | 6.32 | 0 |
| May 24 2024 | 6.32 | 0.00 | 0.00% | 6.32 | 6.32 | 6.32 | 0 |
| May 23 2024 | 6.32 | 0.36 | 6.04% | 6.295 | 6.32 | 6.29 | 8,500 |
| May 22 2024 | 5.96 | 0.00 | 0.00% | 5.96 | 5.96 | 5.96 | 0 |
| May 21 2024 | 5.96 | 0.15 | 2.58% | 6.21 | 6.21 | 5.96 | 71,282 |
| May 20 2024 | 5.81 | -0.44 | -7.05% | 6.155 | 6.155 | 5.81 | 10,017 |
| May 17 2024 | 6.2508 | 0.00 | 0.00% | 6.2508 | 6.2508 | 6.2508 | 0 |
| May 16 2024 | 6.2508 | 0.00 | 0.00% | 6.2508 | 6.2508 | 6.2508 | 0 |
| May 15 2024 | 6.2508 | -0.20 | -3.04% | 6.00 | 6.2508 | 6.00 | 3,150 |
| May 14 2024 | 6.4465 | 0.30 | 4.82% | 6.4465 | 6.4465 | 6.4465 | 250 |
| May 13 2024 | 6.15 | -0.05 | -0.81% | 6.15 | 6.15 | 6.15 | 302 |
| May 10 2024 | 6.20 | -0.15 | -2.36% | 6.35 | 6.35 | 6.18 | 20,880 |
| May 09 2024 | 6.35 | -0.26 | -3.86% | 6.40 | 6.40 | 6.35 | 13,601 |
| May 08 2024 | 6.605 | -0.10 | -1.42% | 6.50 | 6.605 | 6.50 | 5,524 |
| May 07 2024 | 6.70 | -0.06 | -0.89% | 6.7736 | 6.7736 | 6.70 | 2,702 |
| May 06 2024 | 6.76 | 0.00 | 0.00% | 6.76 | 6.76 | 6.76 | 0 |
| May 03 2024 | 6.76 | 0.00 | 0.00% | 6.76 | 6.76 | 6.76 | 394 |
| May 02 2024 | 6.76 | -0.50 | -6.89% | 7.05 | 7.09 | 6.75 | 1,056 |
| May 01 2024 | 7.26 | 0.14 | 1.97% | 7.26 | 7.26 | 7.26 | 110 |
| Apr 30 2024 | 7.12 | -0.10 | -1.39% | 7.12 | 7.12 | 7.12 | 200 |
| Apr 29 2024 | 7.22 | 0.00 | 0.00% | 7.22 | 7.22 | 7.22 | 0 |
| Apr 26 2024 | 7.22 | 0.00 | 0.00% | 7.22 | 7.22 | 7.22 | 100 |
| Apr 25 2024 | 7.22 | 0.00 | 0.00% | 7.22 | 7.22 | 7.22 | 0 |
| Apr 24 2024 | 7.22 | -0.13 | -1.77% | 7.3074 | 7.3074 | 7.22 | 4,958 |
| Apr 23 2024 | 7.35 | 0.00 | 0.00% | 7.35 | 7.35 | 7.35 | 0 |
| Apr 22 2024 | 7.35 | 0.15 | 2.08% | 7.385 | 7.385 | 7.35 | 4,240 |
| Apr 19 2024 | 7.20 | 0.55 | 8.27% | 6.80 | 7.20 | 6.80 | 16,501 |
| Apr 18 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 0 |
| Apr 17 2024 | 6.65 | -0.05 | -0.75% | 6.60 | 6.65 | 6.60 | 2,028 |
| Apr 16 2024 | 6.70 | -0.15 | -2.19% | 6.927 | 6.927 | 6.644 | 11,067 |
| Apr 15 2024 | 6.85 | -0.05 | -0.72% | 7.00 | 7.00 | 6.80 | 27,508 |
| Apr 12 2024 | 6.90 | -0.06 | -0.86% | 7.06 | 7.10 | 6.90 | 4,012 |
| Apr 11 2024 | 6.96 | -0.19 | -2.66% | 7.00 | 7.6597 | 6.96 | 26,980 |
| Apr 10 2024 | 7.15 | -0.05 | -0.69% | 7.15 | 7.15 | 7.15 | 7,575 |
| Apr 09 2024 | 7.20 | 0.40 | 5.88% | 7.20 | 7.20 | 7.20 | 3,002 |
| Apr 08 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 0 |
| Apr 05 2024 | 6.80 | -0.09 | -1.31% | 6.89 | 6.89 | 6.80 | 2,221 |
| Apr 04 2024 | 6.89 | -0.13 | -1.85% | 7.01 | 7.10 | 6.89 | 33,408 |
| Apr 03 2024 | 7.02 | 0.07 | 1.01% | 6.90 | 7.02 | 6.90 | 10,830 |
| Apr 02 2024 | 6.95 | -0.25 | -3.47% | 6.94 | 6.95 | 6.90 | 25,102 |
| Apr 01 2024 | 7.20 | -0.24 | -3.17% | 7.20 | 7.20 | 7.20 | 4,080 |
| Mar 28 2024 | 7.4357 | 0.29 | 4.00% | 7.14 | 7.4357 | 7.14 | 1,163 |
| Mar 27 2024 | 7.15 | -0.05 | -0.69% | 7.20 | 7.20 | 7.15 | 15,454 |
| Mar 26 2024 | 7.20 | 0.02 | 0.25% | 7.56 | 7.56 | 7.20 | 6,303 |
| Mar 25 2024 | 7.182 | -0.02 | -0.25% | 7.11 | 7.182 | 7.11 | 4,558 |
| Mar 22 2024 | 7.20 | -0.20 | -2.70% | 7.35 | 7.35 | 7.20 | 8,021 |
| Mar 21 2024 | 7.40 | 0.05 | 0.68% | 7.40 | 7.70 | 7.40 | 11,280 |
| Mar 20 2024 | 7.35 | -0.16 | -2.13% | 7.35 | 7.35 | 7.35 | 600 |
| Mar 19 2024 | 7.51 | -0.30 | -3.84% | 7.49 | 7.51 | 7.33 | 28,706 |
| Mar 18 2024 | 7.81 | -0.29 | -3.58% | 8.21 | 8.21 | 7.50 | 2,205 |
