HLF(HLF)
HLF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $12.29 | $12.75 | $12.28 | $12.57 | 1.47M |
| 5/19/2026 | $12.48 | $12.57 | $12.10 | $12.16 | 1.39M |
| 5/18/2026 | $12.82 | $13.20 | $12.58 | $12.59 | 1.31M |
| 5/15/2026 | $12.92 | $13.22 | $12.70 | $12.83 | 1.46M |
| 5/14/2026 | $13.13 | $13.29 | $13.00 | $13.03 | 1.09M |
| 5/13/2026 | $13.46 | $13.46 | $12.85 | $13.00 | 1.64M |
| 5/12/2026 | $13.45 | $13.65 | $13.25 | $13.63 | 1.90M |
| 5/11/2026 | $14.40 | $14.40 | $13.48 | $13.51 | 2.46M |
| 5/8/2026 | $14.50 | $14.71 | $14.03 | $14.31 | 2.34M |
| 5/7/2026 | $16.72 | $16.72 | $14.02 | $14.49 | 3.42M |
| 5/6/2026 | $16.40 | $16.82 | $16.16 | $16.44 | 1.21M |
| 5/5/2026 | $16.00 | $16.29 | $15.71 | $16.26 | 1.33M |
| 5/4/2026 | $16.37 | $16.45 | $15.50 | $15.82 | 1.20M |
| 5/1/2026 | $16.49 | $16.98 | $16.18 | $16.28 | 917,800 |
| 4/30/2026 | $16.05 | $16.78 | $15.95 | $16.60 | 946,600 |
| 4/29/2026 | $16.39 | $16.53 | $15.86 | $15.98 | 927,985 |
| 4/28/2026 | $16.57 | $16.92 | $16.40 | $16.63 | 1.20M |
| 4/27/2026 | $16.63 | $16.63 | $16.30 | $16.46 | 736,293 |
| 4/24/2026 | $16.25 | $16.65 | $16.17 | $16.58 | 970,205 |
| 4/23/2026 | $16.40 | $16.67 | $16.05 | $16.18 | 657,945 |
| 4/22/2026 | $16.74 | $16.86 | $16.44 | $16.50 | 692,000 |
| 4/21/2026 | $16.93 | $17.14 | $16.31 | $16.48 | 975,645 |
| 4/20/2026 | $17.00 | $17.02 | $16.66 | $16.98 | 830,131 |
| 4/17/2026 | $16.55 | $17.46 | $16.43 | $17.02 | 1.28M |
| 4/16/2026 | $16.68 | $16.78 | $16.17 | $16.17 | 1.24M |
| 4/15/2026 | $16.75 | $17.29 | $16.62 | $16.89 | 1.21M |
| 4/14/2026 | $16.01 | $17.09 | $15.80 | $16.67 | 1.69M |
| 4/13/2026 | $15.10 | $15.57 | $14.90 | $15.53 | 835,522 |
| 4/10/2026 | $15.24 | $15.78 | $15.11 | $15.23 | 980,900 |
| 4/9/2026 | $14.92 | $15.30 | $14.82 | $15.17 | 773,964 |
| 4/8/2026 | $14.57 | $15.09 | $14.28 | $15.06 | 2.40M |
| 4/7/2026 | $14.15 | $14.18 | $13.72 | $13.94 | 1.40M |
| 4/6/2026 | $13.92 | $14.49 | $13.92 | $14.27 | 1.13M |
| 4/2/2026 | $14.15 | $14.21 | $13.57 | $13.89 | 1.32M |
| 4/1/2026 | $14.79 | $14.88 | $14.21 | $14.39 | 1.02M |
| 3/31/2026 | $14.63 | $14.80 | $14.22 | $14.72 | 1.39M |
| 3/30/2026 | $14.56 | $14.81 | $14.33 | $14.41 | 929,736 |
| 3/27/2026 | $14.66 | $14.80 | $14.29 | $14.41 | 1.10M |
| 3/26/2026 | $15.16 | $15.30 | $14.72 | $14.76 | 1.35M |
| 3/25/2026 | $14.93 | $15.31 | $14.72 | $15.30 | 898,600 |
| 3/24/2026 | $14.54 | $14.85 | $14.44 | $14.66 | 976,938 |
| 3/23/2026 | $14.97 | $15.20 | $14.67 | $14.73 | 1.60M |
| 3/20/2026 | $14.97 | $15.12 | $14.35 | $14.71 | 3.39M |
| 3/19/2026 | $15.00 | $15.23 | $14.58 | $14.89 | 1.27M |
| 3/18/2026 | $15.37 | $15.40 | $15.05 | $15.12 | 767,330 |
| 3/17/2026 | $15.53 | $15.80 | $15.45 | $15.55 | 769,641 |
| 3/16/2026 | $15.58 | $15.84 | $15.20 | $15.29 | 1.09M |
| 3/13/2026 | $15.24 | $15.55 | $15.12 | $15.39 | 1.17M |
| 3/12/2026 | $15.50 | $15.65 | $15.13 | $15.22 | 861,700 |
| 3/11/2026 | $16.17 | $16.39 | $15.60 | $15.74 | 1.03M |
| 3/10/2026 | $16.63 | $16.92 | $16.24 | $16.39 | 1.52M |
| 3/9/2026 | $15.17 | $16.78 | $14.41 | $16.70 | 3.46M |
| 3/6/2026 | $15.73 | $16.25 | $15.40 | $15.47 | 1.61M |
| 3/5/2026 | $16.80 | $16.93 | $15.97 | $16.18 | 2.06M |
| 3/4/2026 | $17.73 | $17.78 | $17.21 | $17.22 | 1.40M |
| 3/3/2026 | $18.67 | $18.69 | $17.72 | $17.74 | 1.75M |
| 3/2/2026 | $19.10 | $19.43 | $18.62 | $19.24 | 1.49M |
| 2/27/2026 | $19.30 | $19.76 | $19.17 | $19.52 | 1.50M |
| 2/26/2026 | $19.45 | $19.54 | $18.82 | $19.28 | 1.13M |
| 2/25/2026 | $19.55 | $19.55 | $19.05 | $19.26 | 1.21M |
| 2/24/2026 | $19.92 | $20.10 | $19.29 | $19.60 | 2.01M |
| 2/23/2026 | $20.15 | $20.40 | $19.20 | $19.79 | 1.90M |
| 2/20/2026 | $19.30 | $19.99 | $19.11 | $19.96 | 2.80M |