Indicators

(NY: HLN )

8.440 +0.060 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	8.725	8.774	8.617	8.656	2,144,983	-0.13(-1.45%)
Jul 28, 2023	8.637	8.804	8.588	8.784	6,409,150	+0.25(+2.88%)
Jul 27, 2023	8.696	8.696	8.529	8.538	6,760,943	-0.16(-1.81%)
Jul 26, 2023	8.656	8.735	8.656	8.696	2,289,710	+0.10(+1.14%)
Jul 25, 2023	8.597	8.647	8.583	8.597	2,993,492	+0.04(+0.46%)
Jul 24, 2023	8.617	8.656	8.519	8.558	3,859,964	-0.18(-2.02%)
Jul 21, 2023	8.597	8.764	8.597	8.735	6,076,408	+0.14(+1.60%)
Jul 20, 2023	8.548	8.607	8.529	8.597	7,005,252	+0.08(+0.92%)
Jul 19, 2023	8.391	8.538	8.381	8.519	10,644,845	+0.26(+3.09%)
Jul 18, 2023	8.195	8.283	8.170	8.263	2,422,330	+0.05(+0.60%)
Jul 17, 2023	8.195	8.244	8.166	8.214	3,389,157	-0.04(-0.48%)
Jul 14, 2023	8.204	8.263	8.160	8.254	7,324,038	+0.12(+1.45%)
Jul 13, 2023	8.175	8.209	8.126	8.136	7,349,060	+0.07(+0.85%)
Jul 12, 2023	8.037	8.106	8.003	8.067	6,612,118	+0.14(+1.73%)
Jul 11, 2023	7.929	7.949	7.890	7.929	1,532,688	-0.05(-0.62%)
Jul 10, 2023	7.861	7.983	7.861	7.978	3,579,990	+0.15(+1.88%)
Jul 07, 2023	7.841	7.889	7.802	7.831	2,395,084	-0.04(-0.50%)
Jul 06, 2023	7.949	7.949	7.861	7.870	2,631,946	-0.21(-2.55%)
Jul 05, 2023	8.126	8.136	8.057	8.077	3,897,651	+0.03(+0.37%)

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.