Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.745	8.804	8.676	8.715	4,414,455	-0.07(-0.78%)
Apr 27, 2023	8.686	8.833	8.676	8.784	3,101,360	+0.05(+0.56%)
Apr 26, 2023	8.784	8.818	8.696	8.735	9,298,243	+0.12(+1.37%)
Apr 25, 2023	8.686	8.706	8.588	8.617	2,854,718	-0.17(-1.90%)
Apr 24, 2023	8.764	8.801	8.745	8.784	2,057,700	+0.00(+0.00%)
Apr 21, 2023	8.794	8.828	8.701	8.784	3,760,746	-0.06(-0.67%)
Apr 20, 2023	8.843	8.892	8.797	8.843	4,823,307	+0.27(+3.09%)
Apr 19, 2023	8.568	8.617	8.519	8.578	2,408,171	-0.02(-0.23%)
Apr 18, 2023	8.470	8.617	8.470	8.597	3,568,019	+0.07(+0.81%)
Apr 17, 2023	8.597	8.612	8.499	8.529	2,974,345	-0.14(-1.59%)
Apr 14, 2023	8.607	8.676	8.578	8.666	4,045,303	+0.07(+0.80%)
Apr 13, 2023	8.637	8.666	8.588	8.597	3,576,937	-0.08(-0.91%)
Apr 12, 2023	8.617	8.735	8.617	8.676	2,452,544	+0.06(+0.68%)
Apr 11, 2023	8.607	8.656	8.597	8.617	2,502,233	-0.08(-0.90%)
Apr 10, 2023	8.794	8.794	8.627	8.696	4,060,059	-0.12(-1.34%)
Apr 06, 2023	8.656	8.892	8.627	8.814	8,663,672	+0.33(+3.94%)
Apr 05, 2023	8.489	8.529	8.450	8.480	5,984,850	+0.14(+1.65%)
Apr 04, 2023	8.195	8.352	8.195	8.342	6,379,658	+0.31(+3.92%)
Apr 03, 2023	8.047	8.057	7.962	8.028	8,714,958	+0.03(+0.37%)
Mar 31, 2023	7.998	8.067	7.978	7.998	9,535,084	+0.06(+0.74%)
Mar 30, 2023	7.959	7.996	7.890	7.939	5,806,188	-0.01(-0.12%)
Mar 29, 2023	7.998	8.037	7.939	7.949	5,437,531	-0.02(-0.25%)
Mar 28, 2023	7.919	7.978	7.890	7.969	3,343,618	-0.11(-1.34%)
Mar 27, 2023	7.998	8.096	7.998	8.077	6,009,109	+0.05(+0.61%)
Mar 24, 2023	8.096	8.126	7.978	8.028	9,945,187	-0.20(-2.39%)
Mar 23, 2023	8.067	8.249	8.052	8.224	7,879,668	+0.18(+2.20%)
Mar 22, 2023	8.037	8.175	8.028	8.047	13,633,078	+0.01(+0.12%)
Mar 21, 2023	7.821	8.037	7.821	8.037	7,340,574	+0.25(+3.15%)
Mar 20, 2023	7.772	7.821	7.718	7.792	6,306,073	+0.05(+0.63%)
Mar 17, 2023	7.752	7.806	7.664	7.743	7,797,296	-0.12(-1.50%)
Mar 16, 2023	7.733	7.880	7.713	7.861	7,393,594	+0.22(+2.82%)
Mar 15, 2023	7.615	7.672	7.552	7.645	3,597,994	-0.01(-0.13%)
Mar 14, 2023	7.537	7.698	7.508	7.654	3,409,087	+0.24(+3.29%)
Mar 13, 2023	7.518	7.596	7.391	7.411	4,319,670	-0.08(-1.04%)
Mar 10, 2023	7.596	7.644	7.469	7.489	3,636,510	-0.06(-0.78%)
Mar 09, 2023	7.576	7.623	7.547	7.547	2,283,939	-0.05(-0.64%)
Mar 08, 2023	7.615	7.625	7.557	7.596	3,502,335	+0.01(+0.13%)
Mar 07, 2023	7.635	7.650	7.469	7.586	8,089,479	-0.07(-0.89%)
Mar 06, 2023	7.508	7.684	7.498	7.654	8,503,507	+0.08(+1.03%)
Mar 03, 2023	7.498	7.581	7.450	7.576	6,685,815	+0.14(+1.83%)
Mar 02, 2023	7.450	7.454	7.303	7.440	17,822,804	-0.28(-3.66%)
Mar 01, 2023	7.742	7.791	7.718	7.723	2,846,773	+0.04(+0.51%)
Feb 28, 2023	7.674	7.723	7.669	7.684	4,059,519	-0.04(-0.51%)
Feb 27, 2023	7.723	7.742	7.664	7.723	2,962,065	-0.03(-0.38%)
Feb 24, 2023	7.742	7.810	7.708	7.752	2,919,943	-0.13(-1.61%)
Feb 23, 2023	7.879	7.937	7.820	7.879	2,425,882	-0.06(-0.74%)
Feb 22, 2023	7.966	7.991	7.893	7.937	2,051,032	-0.08(-0.97%)
Feb 21, 2023	8.064	8.074	7.996	8.015	1,988,568	-0.05(-0.60%)
Feb 17, 2023	7.947	8.064	7.927	8.064	2,080,581	+0.21(+2.73%)
Feb 16, 2023	7.810	7.879	7.810	7.849	2,601,553	-0.05(-0.62%)
Feb 15, 2023	7.791	7.898	7.762	7.898	3,036,073	-0.01(-0.12%)
Feb 14, 2023	7.918	7.984	7.879	7.908	4,264,109	-0.06(-0.73%)
Feb 13, 2023	7.869	7.981	7.869	7.966	2,166,461	+0.15(+1.87%)
Feb 10, 2023	7.849	7.864	7.801	7.820	2,254,283	-0.07(-0.87%)
Feb 09, 2023	7.918	7.927	7.771	7.888	9,297,316	-0.03(-0.37%)
Feb 08, 2023	7.888	7.942	7.820	7.918	10,369,418	-0.06(-0.73%)
Feb 07, 2023	7.888	7.976	7.874	7.976	4,268,942	+0.06(+0.74%)
Feb 06, 2023	7.976	7.986	7.869	7.918	4,966,777	+0.04(+0.50%)
Feb 03, 2023	7.713	7.918	7.703	7.879	7,033,746	+0.13(+1.64%)
Feb 02, 2023	7.693	7.752	7.649	7.752	6,919,457	-0.01(-0.13%)
Feb 01, 2023	7.781	7.810	7.684	7.762	6,081,127	-0.14(-1.73%)
Jan 31, 2023	7.820	7.918	7.791	7.898	6,107,497	+0.10(+1.25%)
Jan 30, 2023	7.830	7.908	7.771	7.801	2,185,578	-0.03(-0.37%)
Jan 27, 2023	7.820	7.869	7.713	7.830	5,582,162	+0.05(+0.63%)
Jan 26, 2023	7.791	7.810	7.703	7.781	4,541,786	+0.07(+0.89%)
Jan 25, 2023	7.645	7.742	7.645	7.713	4,049,051	+0.05(+0.64%)
Jan 24, 2023	7.576	7.674	7.567	7.664	6,892,513	-0.02(-0.25%)
Jan 23, 2023	7.713	7.718	7.635	7.684	3,738,246	-0.14(-1.75%)
Jan 20, 2023	7.703	7.820	7.674	7.820	1,854,886	+0.14(+1.78%)
Jan 19, 2023	7.645	7.723	7.606	7.684	1,794,624	-0.03(-0.38%)
Jan 18, 2023	7.849	7.874	7.688	7.713	3,183,546	-0.23(-2.94%)
Jan 17, 2023	7.898	7.976	7.883	7.947	3,070,336	+0.16(+2.00%)
Jan 13, 2023	7.654	7.888	7.654	7.791	4,847,975	+0.14(+1.78%)
Jan 12, 2023	7.498	7.674	7.454	7.654	3,943,316	+0.13(+1.68%)
Jan 11, 2023	7.537	7.557	7.459	7.528	2,446,068	-0.03(-0.39%)
Jan 10, 2023	7.547	7.571	7.489	7.557	1,829,952	-0.09(-1.15%)
Jan 09, 2023	7.654	7.742	7.635	7.645	2,151,167	+0.05(+0.64%)
Jan 06, 2023	7.450	7.596	7.415	7.596	4,019,557	+0.21(+2.91%)
Jan 05, 2023	7.508	7.523	7.333	7.381	3,603,465	-0.26(-3.44%)
Jan 04, 2023	7.654	7.723	7.615	7.645	5,919,035	-0.09(-1.13%)
Jan 03, 2023	7.615	7.742	7.615	7.732	6,866,417	-0.07(-0.88%)
Dec 30, 2022	7.791	7.918	7.747	7.801	4,052,085	-0.06(-0.74%)
Dec 29, 2022	7.713	7.879	7.693	7.859	7,123,051	+0.15(+1.90%)
Dec 28, 2022	7.713	7.762	7.688	7.713	5,744,678	-0.04(-0.50%)
Dec 27, 2022	7.771	7.830	7.684	7.752	3,748,691	-0.05(-0.63%)
Dec 23, 2022	7.713	7.893	7.684	7.801	4,570,544	+0.10(+1.27%)
Dec 22, 2022	7.615	7.703	7.606	7.703	5,736,104	+0.12(+1.54%)
Dec 21, 2022	7.489	7.625	7.489	7.586	8,678,993	+0.10(+1.30%)
Dec 20, 2022	7.411	7.567	7.376	7.489	7,177,467	+0.05(+0.66%)
Dec 19, 2022	7.450	7.469	7.362	7.440	4,759,912	+0.05(+0.66%)
Dec 16, 2022	7.459	7.498	7.323	7.391	6,962,506	-0.16(-2.07%)
Dec 15, 2022	7.654	7.688	7.518	7.547	4,424,343	-0.11(-1.40%)
Dec 14, 2022	7.654	7.732	7.596	7.654	3,879,687	-0.02(-0.25%)
Dec 13, 2022	7.674	7.732	7.596	7.674	7,184,068	+0.09(+1.16%)
Dec 12, 2022	7.557	7.674	7.537	7.586	13,717,067	+0.06(+0.78%)
Dec 09, 2022	7.567	7.601	7.430	7.528	9,256,088	+0.05(+0.65%)
Dec 08, 2022	7.372	7.645	7.372	7.479	24,147,902	+0.35(+4.92%)
Dec 07, 2022	7.245	7.274	7.011	7.128	27,195,554	-0.38(-5.06%)
Dec 06, 2022	6.972	7.732	6.899	7.508	37,276,476	+0.54(+7.69%)
Dec 05, 2022	6.894	7.011	6.893	6.972	8,876,366	+0.00(+0.00%)
Dec 02, 2022	6.835	6.982	6.835	6.972	3,374,564	+0.07(+0.99%)
Dec 01, 2022	6.826	7.010	6.787	6.904	7,572,338	+0.19(+2.76%)
Nov 30, 2022	6.562	6.777	6.504	6.718	9,232,982	+0.13(+1.92%)
Nov 29, 2022	6.660	6.679	6.587	6.592	7,526,270	-0.15(-2.17%)
Nov 28, 2022	6.728	6.777	6.718	6.738	8,484,744	-0.07(-1.00%)
Nov 25, 2022	6.709	6.816	6.709	6.806	1,745,412	+0.04(+0.58%)
Nov 23, 2022	6.660	6.787	6.640	6.767	3,351,285	+0.05(+0.73%)
Nov 22, 2022	6.670	6.748	6.631	6.718	4,250,861	+0.05(+0.73%)
Nov 21, 2022	6.592	6.718	6.572	6.670	4,109,127	+0.02(+0.29%)
Nov 18, 2022	6.611	6.670	6.572	6.650	4,037,277	-0.03(-0.44%)
Nov 17, 2022	6.562	6.704	6.562	6.679	3,511,427	+0.05(+0.74%)
Nov 16, 2022	6.621	6.660	6.582	6.631	4,249,971	+0.11(+1.64%)
Nov 15, 2022	6.474	6.533	6.396	6.523	8,311,641	+0.08(+1.21%)
Nov 14, 2022	6.387	6.523	6.377	6.445	5,546,507	+0.11(+1.69%)
Nov 11, 2022	6.221	6.357	6.177	6.338	4,057,993	-0.02(-0.31%)
Nov 10, 2022	6.201	6.367	6.045	6.357	7,359,085	+0.10(+1.56%)
Nov 09, 2022	6.260	6.328	6.197	6.260	10,181,407	+0.09(+1.42%)
Nov 08, 2022	6.162	6.231	6.123	6.172	8,696,115	-0.09(-1.40%)
Nov 07, 2022	6.172	6.289	6.143	6.260	6,630,751	+0.16(+2.56%)
Nov 04, 2022	5.997	6.109	5.963	6.104	8,311,673	+0.15(+2.46%)
Nov 03, 2022	5.919	6.031	5.914	5.958	8,170,623	+0.07(+1.16%)
Nov 02, 2022	5.909			5.889	8,317,176	-0.10(-1.63%)
Nov 01, 2022	5.977	6.084	5.931	5.987	8,176,738	+0.02(+0.33%)
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.

(NY: HLN )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: HLN )

Historical Prices

Sections

Services

Poteau Daily News