HLIT(HLIT)
HLIT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.38 | $10.51 | $10.29 | $10.39 | 298,880 |
| 10/12/2026 | $10.97 | $11.09 | $10.46 | $10.48 | 1.37M |
| 10/9/2026 | $11.26 | $11.27 | $10.98 | $10.99 | 1.27M |
| 10/8/2026 | $11.08 | $11.24 | $10.93 | $11.07 | 1.49M |
| 10/7/2026 | $11.04 | $11.30 | $11.04 | $11.27 | 1.19M |
| 10/6/2026 | $11.39 | $11.44 | $11.15 | $11.22 | 1.34M |
| 10/5/2026 | $11.15 | $11.38 | $10.97 | $11.22 | 1.49M |
| 10/2/2026 | $11.02 | $11.26 | $10.80 | $11.17 | 1.81M |
| 10/1/2026 | $10.65 | $10.87 | $10.43 | $10.72 | 1.92M |
| 9/30/2026 | $10.64 | $10.76 | $10.51 | $10.56 | 1.41M |
| 9/29/2026 | $10.66 | $10.70 | $10.43 | $10.55 | 917,644 |
| 9/28/2026 | $10.90 | $10.92 | $10.55 | $10.58 | 960,034 |
| 9/25/2026 | $11.02 | $11.19 | $10.97 | $11.01 | 986,010 |
| 9/24/2026 | $10.91 | $10.97 | $10.78 | $10.95 | 1.39M |
| 9/23/2026 | $11.25 | $11.35 | $10.96 | $10.99 | 758,651 |
| 9/22/2026 | $11.35 | $11.46 | $11.16 | $11.29 | 1.03M |
| 9/21/2026 | $11.20 | $11.36 | $11.04 | $11.32 | 1.36M |
| 9/18/2026 | $11.10 | $11.20 | $10.74 | $11.10 | 4.27M |
| 9/17/2026 | $11.54 | $11.55 | $10.97 | $10.99 | 1.93M |
| 9/16/2026 | $11.74 | $11.82 | $11.08 | $11.15 | 2.05M |
| 9/15/2026 | $11.18 | $11.73 | $11.18 | $11.62 | 2.42M |
| 9/14/2026 | $11.61 | $11.66 | $11.21 | $11.25 | 1.43M |
| 9/11/2026 | $11.90 | $12.20 | $11.90 | $12.00 | 1.03M |
| 9/10/2026 | $11.70 | $11.98 | $11.60 | $11.64 | 1.23M |
| 9/9/2026 | $11.86 | $12.11 | $11.75 | $11.80 | 1.21M |
| 9/8/2026 | $11.86 | $12.20 | $11.59 | $11.96 | 1.31M |
| 9/4/2026 | $11.68 | $11.84 | $11.64 | $11.78 | 931,360 |
| 9/3/2026 | $11.79 | $11.79 | $11.54 | $11.61 | 866,755 |
| 9/2/2026 | $11.74 | $11.82 | $11.53 | $11.79 | 1.05M |
| 9/1/2026 | $11.75 | $11.90 | $11.61 | $11.72 | 1.09M |
| 8/31/2026 | $12.02 | $12.12 | $11.83 | $11.98 | 1.25M |
| 8/28/2026 | $12.35 | $12.48 | $11.99 | $12.02 | 1.43M |
| 8/27/2026 | $12.61 | $12.72 | $12.25 | $12.28 | 1.14M |
| 8/26/2026 | $12.25 | $12.56 | $12.25 | $12.44 | 865,151 |
| 8/25/2026 | $12.25 | $12.33 | $11.99 | $12.31 | 1.05M |
| 8/24/2026 | $12.26 | $12.31 | $11.89 | $12.01 | 1.48M |
| 8/21/2026 | $12.48 | $12.64 | $12.23 | $12.47 | 1.17M |
| 8/20/2026 | $12.47 | $12.64 | $12.28 | $12.37 | 1.72M |
| 8/19/2026 | $12.90 | $12.98 | $12.53 | $12.56 | 2.15M |
| 8/18/2026 | $12.93 | $13.31 | $12.69 | $12.73 | 1.52M |
| 8/17/2026 | $13.84 | $13.84 | $13.41 | $13.43 | 1.38M |
| 8/14/2026 | $13.18 | $13.98 | $13.18 | $13.92 | 2.74M |
| 8/13/2026 | $14.48 | $15.06 | $12.76 | $13.08 | 6.88M |
| 8/12/2026 | $11.86 | $12.10 | $11.72 | $12.00 | 3.02M |
| 8/11/2026 | $11.80 | $11.88 | $11.38 | $11.45 | 1.47M |
| 8/10/2026 | $11.89 | $11.94 | $11.59 | $11.60 | 1.15M |
| 8/7/2026 | $11.90 | $11.96 | $11.68 | $11.84 | 761,059 |
| 8/6/2026 | $11.86 | $12.16 | $11.63 | $11.68 | 874,366 |
| 8/5/2026 | $12.21 | $12.26 | $11.87 | $11.98 | 1.44M |
| 8/4/2026 | $12.18 | $12.54 | $12.11 | $12.37 | 1.25M |
| 8/3/2026 | $11.50 | $11.83 | $11.43 | $11.80 | 1.06M |
| 7/31/2026 | $11.45 | $11.67 | $11.22 | $11.55 | 1.16M |
| 7/30/2026 | $11.01 | $11.26 | $10.93 | $11.22 | 1.04M |
| 7/29/2026 | $10.99 | $11.15 | $10.45 | $10.60 | 1.33M |
| 7/28/2026 | $11.05 | $11.09 | $10.54 | $11.06 | 1.46M |
| 7/27/2026 | $11.39 | $11.44 | $10.79 | $11.35 | 1.79M |
| 7/24/2026 | $11.61 | $11.62 | $11.09 | $11.19 | 1.39M |
| 7/23/2026 | $11.81 | $12.01 | $11.44 | $11.60 | 1.39M |
| 7/22/2026 | $12.26 | $12.38 | $11.94 | $12.00 | 1.09M |
| 7/21/2026 | $12.33 | $12.49 | $12.21 | $12.47 | 1.27M |
| 7/20/2026 | $12.22 | $12.31 | $11.90 | $12.03 | 1.27M |
| 7/17/2026 | $11.89 | $12.43 | $11.75 | $12.03 | 1.42M |
| 7/16/2026 | $12.73 | $12.81 | $12.11 | $12.20 | 2.31M |
| 7/15/2026 | $13.88 | $13.88 | $12.66 | $12.99 | 1.26M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology 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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
