Indicators

(NY: HLN )

8.240 -0.020 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.158	8.168	8.118	8.128	2,477,159	-0.05(-0.60%)
Dec 28, 2023	8.168	8.206	8.148	8.177	2,594,625	+0.00(+0.00%)
Dec 27, 2023	8.089	8.187	8.089	8.177	3,361,468	+0.08(+0.98%)
Dec 26, 2023	8.010	8.098	7.990	8.098	2,825,194	+0.05(+0.61%)
Dec 22, 2023	8.069	8.079	7.990	8.049	3,430,536	-0.04(-0.49%)
Dec 21, 2023	8.089	8.118	8.000	8.089	4,932,276	+0.10(+1.24%)
Dec 20, 2023	8.079	8.108	7.980	7.990	4,969,368	-0.08(-0.98%)
Dec 19, 2023	8.079	8.108	8.010	8.069	4,743,795	+0.05(+0.62%)
Dec 18, 2023	7.970	8.049	7.945	8.019	5,526,077	+0.13(+1.63%)
Dec 15, 2023	8.049	8.059	7.881	7.891	9,110,568	-0.17(-2.08%)
Dec 14, 2023	8.118	8.143	8.039	8.059	5,541,660	-0.05(-0.61%)
Dec 13, 2023	8.108	8.128	7.990	8.108	8,514,710	-0.04(-0.48%)
Dec 12, 2023	8.168	8.187	8.128	8.148	4,642,813	+0.03(+0.36%)
Dec 11, 2023	8.138	8.197	8.079	8.118	7,225,974	+0.03(+0.37%)
Dec 08, 2023	8.098	8.133	8.079	8.089	3,001,864	-0.03(-0.36%)
Dec 07, 2023	8.089	8.148	8.039	8.118	5,669,934	+0.10(+1.23%)
Dec 06, 2023	8.118	8.177	8.010	8.019	5,985,534	-0.07(-0.85%)
Dec 05, 2023	8.217	8.217	8.059	8.089	5,413,351	-0.28(-3.31%)
Dec 04, 2023	8.345	8.380	8.276	8.365	4,768,260	-0.11(-1.28%)

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.