Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: HLN )

8.370 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.016 6.045 5.899 5.967 6,721,658 -0.13(-2.08%)
Oct 28, 2022 6.006 6.099 5.997 6.094 5,081,641 +0.12(+1.96%)
Oct 27, 2022 5.977 6.063 5.938 5.977 4,608,316 -0.04(-0.65%)
Oct 26, 2022 6.026 6.065 5.977 6.016 9,704,261 -0.01(-0.16%)
Oct 25, 2022 6.045 6.133 6.006 6.026 10,427,263 +0.00(+0.00%)
Oct 24, 2022 5.987 6.065 5.952 6.026 5,712,432 +0.08(+1.31%)
Oct 21, 2022 5.889 6.006 5.880 5.948 8,640,802 +0.08(+1.33%)
Oct 20, 2022 5.860 5.943 5.843 5.870 6,661,682 +0.04(+0.67%)
Oct 19, 2022 5.850 5.885 5.773 5.831 4,526,660 -0.11(-1.81%)
Oct 18, 2022 5.899 5.967 5.860 5.938 5,892,908 +0.03(+0.50%)
Oct 17, 2022 5.880 5.967 5.846 5.909 7,591,940 +0.02(+0.33%)
Oct 14, 2022 5.967 6.006 5.860 5.889 7,457,264 -0.05(-0.82%)
Oct 13, 2022 5.831 5.987 5.811 5.938 5,151,153 +0.12(+2.01%)
Oct 12, 2022 5.811 5.870 5.792 5.821 3,913,324 -0.07(-1.16%)
Oct 11, 2022 5.919 5.987 5.860 5.889 8,009,647 +0.08(+1.34%)
Oct 10, 2022 5.889 5.899 5.772 5.811 4,714,418 -0.13(-2.13%)
Oct 07, 2022 6.104 6.114 5.894 5.938 8,710,520 -0.19(-3.03%)
Oct 06, 2022 6.123 6.236 6.104 6.123 13,140,084 -0.05(-0.79%)
Oct 05, 2022 6.075 6.260 6.016 6.172 10,674,990 +0.09(+1.44%)
Oct 04, 2022 5.997 6.221 5.977 6.084 8,379,033 +0.10(+1.63%)
Oct 03, 2022 5.909 6.006 5.870 5.987 5,886,837 +0.05(+0.82%)
Sep 30, 2022 5.909 6.075 5.880 5.938 4,660,644 -0.02(-0.33%)
Sep 29, 2022 5.928 6.036 5.909 5.958 6,538,179 +0.13(+2.17%)
Sep 28, 2022 5.714 5.870 5.694 5.831 5,697,776 +0.13(+2.22%)
Sep 27, 2022 5.889 5.909 5.665 5.704 6,929,241 -0.21(-3.62%)
Sep 26, 2022 5.860 6.045 5.831 5.919 11,163,752 +0.14(+2.36%)
Sep 23, 2022 5.889 5.909 5.733 5.782 4,942,679 -0.14(-2.31%)
Sep 22, 2022 5.782 5.967 5.753 5.919 8,261,179 +0.17(+2.88%)
Sep 21, 2022 5.899 5.919 5.753 5.753 7,006,798 -0.09(-1.50%)
Sep 20, 2022 5.860 5.880 5.763 5.841 6,099,697 +0.08(+1.35%)
Sep 19, 2022 5.685 5.865 5.646 5.763 4,461,063 +0.03(+0.51%)
Sep 16, 2022 5.743 5.816 5.694 5.733 10,115,508 -0.12(-2.00%)
Sep 15, 2022 5.919 5.953 5.811 5.850 8,320,931 -0.13(-2.12%)
Sep 14, 2022 5.987 6.114 5.958 5.977 11,862,908 +0.12(+2.00%)
Sep 13, 2022 5.948 5.997 5.841 5.860 8,142,451 -0.17(-2.75%)
Sep 12, 2022 5.909 6.026 5.909 6.026 5,546,722 +0.18(+3.00%)
Sep 09, 2022 5.919 5.919 5.821 5.850 5,279,199 -0.03(-0.50%)
Sep 08, 2022 5.675 5.899 5.636 5.880 9,430,910 +0.18(+3.08%)
Sep 07, 2022 5.636 5.733 5.626 5.704 5,822,020 +0.05(+0.86%)
Sep 06, 2022 5.577 5.753 5.577 5.655 5,233,765 +0.17(+3.02%)
Sep 02, 2022 5.587 5.616 5.451 5.490 6,600,711 -0.17(-2.93%)
Sep 01, 2022 5.616 5.685 5.587 5.655 8,037,752 -0.18(-3.01%)
Aug 31, 2022 5.792 5.902 5.763 5.831 6,148,233 -0.10(-1.64%)
Aug 30, 2022 5.889 5.938 5.831 5.928 5,087,748 +0.01(+0.16%)
Aug 29, 2022 6.045 6.065 5.870 5.919 5,117,469 -0.16(-2.57%)
Aug 26, 2022 6.143 6.192 6.045 6.075 8,198,357 -0.09(-1.42%)
Aug 25, 2022 6.006 6.162 5.997 6.162 5,404,943 +0.01(+0.16%)
Aug 24, 2022 6.084 6.201 6.036 6.153 6,976,187 -0.07(-1.10%)
Aug 23, 2022 6.114 6.240 6.084 6.221 10,197,947 +0.16(+2.57%)
Aug 22, 2022 6.016 6.084 5.948 6.065 8,763,694 +0.23(+4.01%)
Aug 19, 2022 5.841 5.904 5.802 5.831 8,289,920 -0.13(-2.13%)
Aug 18, 2022 5.967 5.987 5.899 5.958 6,030,913 -0.01(-0.16%)
Aug 17, 2022 6.045 6.094 5.924 5.967 6,796,040 -0.22(-3.62%)
Aug 16, 2022 6.231 6.357 6.084 6.192 10,776,315 +0.00(+0.00%)
Aug 15, 2022 6.084 6.304 6.016 6.192 10,628,974 -0.31(-4.80%)
Aug 12, 2022 6.416 6.582 6.284 6.504 15,351,803 +0.37(+6.04%)
Aug 11, 2022 6.270 6.299 5.889 6.133 30,240,930 -0.21(-3.38%)
Aug 10, 2022 6.757 6.796 6.172 6.348 23,652,668 -0.59(-8.44%)
Aug 09, 2022 7.196 7.206 6.884 6.933 12,519,324 -0.37(-5.07%)
Aug 08, 2022 7.196 7.308 7.138 7.303 8,208,274 +0.02(+0.27%)
Aug 05, 2022 7.147 7.323 7.138 7.284 10,217,282 +0.16(+2.19%)
Aug 04, 2022 7.216 7.216 7.108 7.128 9,079,008 +0.01(+0.14%)
Aug 03, 2022 7.225 7.284 7.118 7.118 6,973,041 -0.10(-1.35%)
Aug 02, 2022 7.264 7.370 7.167 7.216 6,678,993 +0.03(+0.41%)
Aug 01, 2022 6.972 7.225 6.952 7.186 7,680,280 +0.33(+4.84%)
Jul 29, 2022 6.748 6.904 6.718 6.855 9,855,581 +0.03(+0.43%)
Jul 28, 2022 7.021 7.060 6.796 6.826 16,722,611 -0.31(-4.37%)
Jul 27, 2022 7.323 7.372 7.050 7.138 15,393,987 -0.03(-0.41%)
Jul 26, 2022 7.128 7.225 7.108 7.167 27,950,438 +0.05(+0.69%)
Jul 25, 2022 7.225 7.264 6.982 7.118 19,847,890 -0.11(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.