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

(NY: HLN )

8.240 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 7.790 7.917 7.746 7.800 4,052,603 -0.06(-0.74%)
Dec 29, 2022 7.712 7.878 7.692 7.858 7,123,962 +0.15(+1.90%)
Dec 28, 2022 7.712 7.761 7.687 7.712 5,745,413 -0.04(-0.50%)
Dec 27, 2022 7.770 7.829 7.683 7.751 3,749,171 -0.05(-0.63%)
Dec 23, 2022 7.712 7.892 7.683 7.800 4,571,129 +0.10(+1.27%)
Dec 22, 2022 7.614 7.702 7.605 7.702 5,736,837 +0.12(+1.54%)
Dec 21, 2022 7.488 7.624 7.488 7.585 8,680,103 +0.10(+1.30%)
Dec 20, 2022 7.410 7.566 7.376 7.488 7,178,385 +0.05(+0.66%)
Dec 19, 2022 7.449 7.468 7.361 7.439 4,760,521 +0.05(+0.66%)
Dec 16, 2022 7.458 7.497 7.322 7.390 6,963,396 -0.16(-2.07%)
Dec 15, 2022 7.653 7.687 7.517 7.546 4,424,909 -0.11(-1.40%)
Dec 14, 2022 7.653 7.731 7.595 7.653 3,880,183 -0.02(-0.25%)
Dec 13, 2022 7.673 7.731 7.595 7.673 7,184,987 +0.09(+1.16%)
Dec 12, 2022 7.556 7.673 7.536 7.585 13,718,821 +0.06(+0.78%)
Dec 09, 2022 7.566 7.600 7.429 7.527 9,257,272 +0.05(+0.65%)
Dec 08, 2022 7.371 7.644 7.371 7.478 24,150,990 +0.35(+4.92%)
Dec 07, 2022 7.244 7.273 7.010 7.127 27,199,032 -0.38(-5.06%)
Dec 06, 2022 6.971 7.731 6.898 7.507 37,281,244 +0.54(+7.69%)
Dec 05, 2022 6.893 7.010 6.892 6.971 8,877,501 +0.00(+0.00%)
Dec 02, 2022 6.834 6.981 6.834 6.971 3,374,996 +0.07(+0.99%)
Dec 01, 2022 6.825 7.009 6.786 6.903 7,573,306 +0.19(+2.76%)
Nov 30, 2022 6.561 6.776 6.503 6.717 9,234,163 +0.13(+1.92%)
Nov 29, 2022 6.659 6.678 6.586 6.591 7,527,232 -0.15(-2.17%)
Nov 28, 2022 6.727 6.776 6.717 6.737 8,485,829 -0.07(-1.00%)
Nov 25, 2022 6.708 6.815 6.708 6.805 1,745,636 +0.04(+0.58%)
Nov 23, 2022 6.659 6.786 6.639 6.766 3,351,714 +0.05(+0.73%)
Nov 22, 2022 6.669 6.747 6.630 6.717 4,251,405 +0.05(+0.73%)
Nov 21, 2022 6.591 6.717 6.571 6.669 4,109,652 +0.02(+0.29%)
Nov 18, 2022 6.610 6.669 6.571 6.649 4,037,793 -0.03(-0.44%)
Nov 17, 2022 6.561 6.703 6.561 6.678 3,511,876 +0.05(+0.74%)
Nov 16, 2022 6.620 6.659 6.581 6.630 4,250,515 +0.11(+1.64%)
Nov 15, 2022 6.474 6.532 6.396 6.522 8,312,704 +0.08(+1.21%)
Nov 14, 2022 6.386 6.522 6.376 6.444 5,547,216 +0.11(+1.69%)
Nov 11, 2022 6.220 6.357 6.176 6.337 4,058,512 -0.02(-0.31%)
Nov 10, 2022 6.201 6.366 6.045 6.357 7,360,026 +0.10(+1.56%)
Nov 09, 2022 6.259 6.327 6.196 6.259 10,182,709 +0.09(+1.42%)
Nov 08, 2022 6.162 6.230 6.123 6.171 8,697,228 -0.09(-1.40%)
Nov 07, 2022 6.171 6.288 6.142 6.259 6,631,599 +0.16(+2.56%)
Nov 04, 2022 5.996 6.108 5.962 6.103 8,312,736 +0.15(+2.46%)
Nov 03, 2022 5.918 6.030 5.913 5.957 8,171,668 +0.07(+1.16%)
Nov 02, 2022 5.908 5.889 8,318,240 -0.10(-1.63%)
Nov 01, 2022 5.976 6.084 5.930 5.986 8,177,784 +0.02(+0.33%)
Oct 31, 2022 6.015 6.045 5.898 5.967 6,722,517 -0.13(-2.08%)
Oct 28, 2022 6.006 6.098 5.996 6.093 5,082,291 +0.12(+1.96%)
Oct 27, 2022 5.976 6.062 5.937 5.976 4,608,905 -0.04(-0.65%)
Oct 26, 2022 6.025 6.064 5.976 6.015 9,705,503 -0.01(-0.16%)
Oct 25, 2022 6.045 6.132 6.006 6.025 10,428,596 +0.00(+0.00%)
Oct 24, 2022 5.986 6.064 5.951 6.025 5,713,162 +0.08(+1.31%)
Oct 21, 2022 5.889 6.006 5.879 5.947 8,641,907 +0.08(+1.33%)
Oct 20, 2022 5.859 5.942 5.842 5.869 6,662,534 +0.04(+0.67%)
Oct 19, 2022 5.850 5.884 5.773 5.830 4,527,239 -0.11(-1.81%)
Oct 18, 2022 5.898 5.967 5.859 5.937 5,893,662 +0.03(+0.50%)
Oct 17, 2022 5.879 5.967 5.845 5.908 7,592,911 +0.02(+0.33%)
Oct 14, 2022 5.967 6.006 5.859 5.889 7,458,218 -0.05(-0.82%)
Oct 13, 2022 5.830 5.986 5.811 5.937 5,151,812 +0.12(+2.01%)
Oct 12, 2022 5.811 5.869 5.791 5.820 3,913,825 -0.07(-1.16%)
Oct 11, 2022 5.918 5.986 5.859 5.889 8,010,671 +0.08(+1.34%)
Oct 10, 2022 5.889 5.898 5.772 5.811 4,715,021 -0.13(-2.13%)
Oct 07, 2022 6.103 6.113 5.894 5.937 8,711,634 -0.19(-3.03%)
Oct 06, 2022 6.123 6.235 6.103 6.123 13,141,765 -0.05(-0.79%)
Oct 05, 2022 6.074 6.259 6.015 6.171 10,676,355 +0.09(+1.44%)
Oct 04, 2022 5.996 6.220 5.976 6.084 8,380,105 +0.10(+1.63%)
Oct 03, 2022 5.908 6.006 5.869 5.986 5,887,589 +0.05(+0.82%)
Sep 30, 2022 5.908 6.074 5.879 5.937 4,661,240 -0.02(-0.33%)
Sep 29, 2022 5.928 6.035 5.908 5.957 6,539,015 +0.13(+2.17%)
Sep 28, 2022 5.713 5.869 5.694 5.830 5,698,505 +0.13(+2.22%)
Sep 27, 2022 5.889 5.908 5.665 5.703 6,930,128 -0.21(-3.62%)
Sep 26, 2022 5.859 6.045 5.830 5.918 11,165,180 +0.14(+2.36%)
Sep 23, 2022 5.889 5.908 5.733 5.781 4,943,311 -0.14(-2.31%)
Sep 22, 2022 5.781 5.967 5.752 5.918 8,262,235 +0.17(+2.88%)
Sep 21, 2022 5.898 5.918 5.752 5.752 7,007,695 -0.09(-1.50%)
Sep 20, 2022 5.859 5.879 5.762 5.840 6,100,477 +0.08(+1.35%)
Sep 19, 2022 5.684 5.864 5.645 5.762 4,461,634 +0.03(+0.51%)
Sep 16, 2022 5.742 5.816 5.694 5.733 10,116,802 -0.12(-2.00%)
Sep 15, 2022 5.918 5.952 5.811 5.850 8,321,995 -0.13(-2.12%)
Sep 14, 2022 5.986 6.113 5.957 5.976 11,864,425 +0.12(+2.00%)
Sep 13, 2022 5.947 5.996 5.840 5.859 8,143,492 -0.17(-2.75%)
Sep 12, 2022 5.908 6.025 5.908 6.025 5,547,432 +0.18(+3.00%)
Sep 09, 2022 5.918 5.918 5.820 5.850 5,279,874 -0.03(-0.50%)
Sep 08, 2022 5.674 5.898 5.635 5.879 9,432,117 +0.18(+3.08%)
Sep 07, 2022 5.635 5.733 5.625 5.703 5,822,765 +0.05(+0.86%)
Sep 06, 2022 5.577 5.752 5.577 5.655 5,234,435 +0.17(+3.02%)
Sep 02, 2022 5.586 5.616 5.450 5.489 6,601,555 -0.17(-2.93%)
Sep 01, 2022 5.616 5.684 5.586 5.655 8,038,780 -0.18(-3.01%)
Aug 31, 2022 5.791 5.901 5.762 5.830 6,149,019 -0.10(-1.64%)
Aug 30, 2022 5.889 5.937 5.830 5.928 5,088,399 +0.01(+0.16%)
Aug 29, 2022 6.045 6.064 5.869 5.918 5,118,123 -0.16(-2.57%)
Aug 26, 2022 6.142 6.191 6.045 6.074 8,199,405 -0.09(-1.42%)
Aug 25, 2022 6.006 6.162 5.996 6.162 5,405,634 +0.01(+0.16%)
Aug 24, 2022 6.084 6.201 6.035 6.152 6,977,079 -0.07(-1.10%)
Aug 23, 2022 6.113 6.240 6.084 6.220 10,199,251 +0.16(+2.57%)
Aug 22, 2022 6.015 6.084 5.947 6.064 8,764,814 +0.23(+4.01%)
Aug 19, 2022 5.840 5.903 5.801 5.830 8,290,980 -0.13(-2.13%)
Aug 18, 2022 5.967 5.986 5.898 5.957 6,031,685 -0.01(-0.16%)
Aug 17, 2022 6.045 6.093 5.923 5.967 6,796,909 -0.22(-3.62%)
Aug 16, 2022 6.230 6.357 6.084 6.191 10,777,694 +0.00(+0.00%)
Aug 15, 2022 6.084 6.303 6.015 6.191 10,630,333 -0.31(-4.80%)
Aug 12, 2022 6.415 6.581 6.284 6.503 15,353,766 +0.37(+6.04%)
Aug 11, 2022 6.269 6.298 5.889 6.132 30,244,798 -0.21(-3.38%)
Aug 10, 2022 6.756 6.795 6.171 6.347 23,655,694 -0.58(-8.44%)
Aug 09, 2022 7.195 7.205 6.883 6.932 12,520,925 -0.37(-5.07%)
Aug 08, 2022 7.195 7.307 7.137 7.302 8,209,324 +0.02(+0.27%)
Aug 05, 2022 7.146 7.322 7.137 7.283 10,218,589 +0.16(+2.19%)
Aug 04, 2022 7.215 7.215 7.107 7.127 9,080,169 +0.01(+0.14%)
Aug 03, 2022 7.224 7.283 7.117 7.117 6,973,933 -0.10(-1.35%)
Aug 02, 2022 7.263 7.369 7.166 7.215 6,679,847 +0.03(+0.41%)
Aug 01, 2022 6.971 7.224 6.951 7.185 7,681,263 +0.33(+4.84%)
Jul 29, 2022 6.747 6.903 6.717 6.854 9,856,841 +0.03(+0.43%)
Jul 28, 2022 7.020 7.059 6.795 6.825 16,724,750 -0.31(-4.37%)
Jul 27, 2022 7.322 7.371 7.049 7.137 15,395,956 -0.03(-0.41%)
Jul 26, 2022 7.127 7.224 7.107 7.166 27,954,012 +0.05(+0.68%)
Jul 25, 2022 7.224 7.263 6.981 7.117 19,850,428 -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.