HLDCY(HLDCY)
HLDCY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $3.52 | $3.55 | $3.48 | $3.51 | 298,000 |
| 10/12/2026 | $3.44 | $3.47 | $3.42 | $3.47 | 402,500 |
| 10/9/2026 | $3.42 | $3.51 | $3.42 | $3.50 | 178,000 |
| 10/8/2026 | $3.39 | $3.42 | $3.35 | $3.37 | 139,000 |
| 10/7/2026 | $3.34 | $3.37 | $3.33 | $3.36 | 184,900 |
| 10/6/2026 | $3.35 | $3.36 | $3.30 | $3.35 | 312,535 |
| 10/5/2026 | $3.32 | $3.38 | $3.32 | $3.38 | 417,100 |
| 10/2/2026 | $3.37 | $3.42 | $3.32 | $3.40 | 195,300 |
| 10/1/2026 | $3.44 | $3.46 | $3.34 | $3.45 | 275,400 |
| 9/30/2026 | $3.45 | $3.47 | $3.42 | $3.45 | 118,500 |
| 9/29/2026 | $3.39 | $3.40 | $3.35 | $3.40 | 107,500 |
| 9/28/2026 | $3.37 | $3.47 | $3.37 | $3.38 | 243,200 |
| 9/25/2026 | $3.35 | $3.46 | $3.24 | $3.39 | 123,900 |
| 9/24/2026 | $3.41 | $3.43 | $3.30 | $3.40 | 464,000 |
| 9/23/2026 | $3.38 | $3.40 | $3.35 | $3.37 | 237,500 |
| 9/22/2026 | $3.37 | $3.49 | $3.35 | $3.39 | 111,800 |
| 9/21/2026 | $3.39 | $3.40 | $3.33 | $3.34 | 135,200 |
| 9/18/2026 | $3.30 | $3.34 | $3.30 | $3.34 | 142,200 |
| 9/17/2026 | $3.38 | $3.38 | $3.30 | $3.34 | 285,948 |
| 9/16/2026 | $3.18 | $3.36 | $3.18 | $3.30 | 185,208 |
| 9/15/2026 | $3.35 | $3.37 | $3.31 | $3.34 | 167,200 |
| 9/14/2026 | $3.34 | $3.36 | $3.30 | $3.31 | 264,100 |
| 9/11/2026 | $3.20 | $3.38 | $3.20 | $3.37 | 83,600 |
| 9/10/2026 | $3.29 | $3.45 | $3.29 | $3.38 | 227,217 |
| 9/9/2026 | $3.42 | $3.43 | $3.38 | $3.38 | 97,232 |
| 9/8/2026 | $3.40 | $3.47 | $3.40 | $3.42 | 188,500 |
| 9/4/2026 | $3.52 | $3.52 | $3.45 | $3.47 | 229,200 |
| 9/3/2026 | $3.41 | $3.70 | $3.40 | $3.54 | 189,500 |
| 9/2/2026 | $3.42 | $3.44 | $3.40 | $3.43 | 168,122 |
| 9/1/2026 | $3.40 | $3.43 | $3.36 | $3.40 | 109,700 |
| 8/31/2026 | $3.47 | $3.48 | $3.42 | $3.42 | 207,000 |
| 8/28/2026 | $3.77 | $3.79 | $3.70 | $3.72 | 89,801 |
| 8/27/2026 | $3.79 | $3.79 | $3.77 | $3.79 | 66,000 |
| 8/26/2026 | $3.86 | $3.86 | $3.81 | $3.83 | 30,200 |
| 8/25/2026 | $3.82 | $3.90 | $3.82 | $3.85 | 220,900 |
| 8/24/2026 | $3.91 | $3.95 | $3.90 | $3.92 | 74,800 |
| 8/21/2026 | $3.79 | $3.92 | $3.79 | $3.92 | 53,647 |
| 8/20/2026 | $3.64 | $3.84 | $3.64 | $3.75 | 111,400 |
| 8/19/2026 | $3.64 | $3.64 | $3.62 | $3.64 | 167,813 |
| 8/18/2026 | $3.53 | $3.55 | $3.48 | $3.48 | 128,814 |
| 8/17/2026 | $3.48 | $3.50 | $3.48 | $3.49 | 182,700 |
| 8/14/2026 | $3.49 | $3.53 | $3.45 | $3.49 | 61,000 |
| 8/13/2026 | $3.52 | $3.52 | $3.48 | $3.50 | 88,323 |
| 8/12/2026 | $3.55 | $3.57 | $3.52 | $3.54 | 85,200 |
| 8/11/2026 | $3.58 | $3.58 | $3.52 | $3.53 | 72,200 |
| 8/10/2026 | $3.50 | $3.63 | $3.50 | $3.55 | 88,039 |
| 8/7/2026 | $3.46 | $3.51 | $3.46 | $3.50 | 43,300 |
| 8/6/2026 | $3.49 | $3.57 | $3.37 | $3.49 | 102,400 |
| 8/5/2026 | $3.69 | $3.69 | $3.64 | $3.66 | 47,316 |
| 8/4/2026 | $3.60 | $3.67 | $3.60 | $3.67 | 294,600 |
| 8/3/2026 | $3.62 | $3.70 | $3.62 | $3.65 | 140,300 |
| 7/31/2026 | $3.61 | $3.68 | $3.61 | $3.68 | 40,300 |
| 7/30/2026 | $3.71 | $3.75 | $3.71 | $3.75 | 132,818 |
| 7/29/2026 | $3.72 | $3.75 | $3.65 | $3.69 | 77,719 |
| 7/28/2026 | $3.71 | $3.71 | $3.68 | $3.70 | 171,500 |
| 7/27/2026 | $3.69 | $3.69 | $3.65 | $3.68 | 98,115 |
| 7/24/2026 | $3.49 | $3.57 | $3.49 | $3.57 | 69,500 |
| 7/23/2026 | $3.50 | $3.52 | $3.46 | $3.50 | 100,100 |
| 7/22/2026 | $3.46 | $3.56 | $3.46 | $3.48 | 56,924 |
| 7/21/2026 | $3.48 | $3.50 | $3.46 | $3.46 | 103,300 |
| 7/20/2026 | $3.39 | $3.46 | $3.39 | $3.45 | 78,305 |
| 7/17/2026 | $3.43 | $3.46 | $3.43 | $3.43 | 91,600 |
| 7/16/2026 | $3.41 | $3.44 | $3.40 | $3.40 | 144,046 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
