HLF(HLF)
HLF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $12.90 | $13.08 | $12.72 | $13.03 | 1.49M |
| 10/8/2026 | $12.70 | $12.89 | $12.65 | $12.82 | 1.59M |
| 10/7/2026 | $12.58 | $12.85 | $12.55 | $12.65 | 1.54M |
| 10/6/2026 | $12.60 | $12.82 | $12.55 | $12.58 | 1.08M |
| 10/5/2026 | $12.56 | $12.64 | $12.34 | $12.50 | 1.03M |
| 10/2/2026 | $12.32 | $12.63 | $12.30 | $12.56 | 895,538 |
| 10/1/2026 | $12.20 | $12.43 | $12.14 | $12.28 | 1.07M |
| 9/30/2026 | $12.46 | $12.46 | $12.11 | $12.13 | 1.08M |
| 9/29/2026 | $12.64 | $12.80 | $12.41 | $12.44 | 1.01M |
| 9/28/2026 | $12.50 | $12.97 | $12.47 | $12.60 | 1.20M |
| 9/25/2026 | $12.25 | $12.64 | $12.08 | $12.55 | 2.12M |
| 9/24/2026 | $12.03 | $12.25 | $11.99 | $12.21 | 1.25M |
| 9/23/2026 | $12.15 | $12.18 | $11.92 | $11.99 | 1.25M |
| 9/22/2026 | $12.18 | $12.36 | $12.03 | $12.23 | 1.46M |
| 9/21/2026 | $11.92 | $12.03 | $11.73 | $11.92 | 1.01M |
| 9/18/2026 | $11.58 | $12.11 | $11.51 | $11.89 | 3.00M |
| 9/17/2026 | $12.39 | $12.40 | $11.65 | $11.69 | 1.13M |
| 9/16/2026 | $11.86 | $12.00 | $11.79 | $11.83 | 1.48M |
| 9/15/2026 | $11.97 | $12.02 | $11.79 | $11.93 | 1.28M |
| 9/14/2026 | $12.11 | $12.29 | $12.00 | $12.05 | 1.20M |
| 9/11/2026 | $12.48 | $12.53 | $11.94 | $12.02 | 1.22M |
| 9/10/2026 | $12.50 | $12.51 | $12.07 | $12.28 | 1.26M |
| 9/9/2026 | $12.12 | $12.65 | $11.99 | $12.63 | 1.67M |
| 9/8/2026 | $13.00 | $13.17 | $12.34 | $12.43 | 2.12M |
| 9/4/2026 | $12.03 | $12.45 | $11.90 | $12.38 | 1.06M |
| 9/3/2026 | $12.28 | $12.36 | $11.91 | $12.17 | 1.70M |
| 9/2/2026 | $11.52 | $12.23 | $11.52 | $12.16 | 2.63M |
| 9/1/2026 | $10.96 | $11.86 | $10.96 | $11.52 | 3.30M |
| 8/31/2026 | $11.33 | $11.35 | $10.41 | $10.99 | 5.51M |
| 8/28/2026 | $12.38 | $12.61 | $12.25 | $12.43 | 898,072 |
| 8/27/2026 | $12.41 | $12.56 | $12.25 | $12.35 | 1.08M |
| 8/26/2026 | $12.90 | $13.00 | $12.31 | $12.39 | 1.06M |
| 8/25/2026 | $12.57 | $12.95 | $12.43 | $12.92 | 1.19M |
| 8/24/2026 | $12.68 | $12.89 | $12.55 | $12.58 | 1.50M |
| 8/21/2026 | $12.19 | $12.75 | $12.09 | $12.65 | 1.55M |
| 8/20/2026 | $12.16 | $12.32 | $11.93 | $12.15 | 1.22M |
| 8/19/2026 | $12.50 | $12.94 | $12.37 | $12.45 | 1.43M |
| 8/18/2026 | $12.10 | $12.54 | $11.96 | $12.34 | 1.47M |
| 8/17/2026 | $12.17 | $12.17 | $11.83 | $11.99 | 1.38M |
| 8/14/2026 | $12.11 | $12.42 | $12.08 | $12.33 | 1.10M |
| 8/13/2026 | $11.80 | $12.24 | $11.75 | $12.17 | 1.28M |
| 8/12/2026 | $11.64 | $11.85 | $11.63 | $11.69 | 1.55M |
| 8/11/2026 | $11.57 | $11.81 | $11.43 | $11.74 | 1.80M |
| 8/10/2026 | $12.07 | $12.07 | $11.49 | $11.52 | 1.89M |
| 8/7/2026 | $11.60 | $12.36 | $11.49 | $12.35 | 2.32M |
| 8/6/2026 | $11.55 | $12.80 | $11.30 | $11.51 | 4.17M |
| 8/5/2026 | $12.61 | $12.90 | $12.38 | $12.60 | 2.17M |
| 8/4/2026 | $12.70 | $12.99 | $12.58 | $12.80 | 1.07M |
| 8/3/2026 | $12.73 | $12.85 | $12.54 | $12.73 | 1.09M |
| 7/31/2026 | $12.25 | $12.45 | $12.06 | $12.42 | 1.10M |
| 7/30/2026 | $12.38 | $12.61 | $12.22 | $12.44 | 910,145 |
| 7/29/2026 | $12.21 | $12.57 | $12.21 | $12.51 | 890,400 |
| 7/28/2026 | $12.35 | $12.64 | $12.27 | $12.54 | 941,700 |
| 7/27/2026 | $11.94 | $12.29 | $11.94 | $12.18 | 1.35M |
| 7/24/2026 | $11.81 | $12.07 | $11.74 | $11.89 | 940,911 |
| 7/23/2026 | $12.00 | $12.04 | $11.62 | $11.80 | 1.46M |
| 7/22/2026 | $12.02 | $12.34 | $11.98 | $12.19 | 1.30M |
| 7/21/2026 | $12.24 | $12.44 | $11.96 | $12.04 | 848,400 |
| 7/20/2026 | $12.11 | $12.32 | $11.90 | $12.26 | 1.26M |
| 7/17/2026 | $12.21 | $12.26 | $11.96 | $11.99 | 1.48M |
| 7/16/2026 | $12.66 | $12.70 | $12.26 | $12.37 | 1.30M |
| 7/15/2026 | $12.26 | $12.83 | $12.24 | $12.47 | 1.94M |
| 7/14/2026 | $13.11 | $13.26 | $12.19 | $12.24 | 3.30M |
| 7/13/2026 | $13.09 | $13.16 | $12.76 | $13.10 | 1.21M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Defensive Stocks
More Consumer Defensive stocks
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
