HLLY(HLLY)
HLLY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.46 | $2.51 | $2.41 | $2.49 | 544,199 |
| 5/19/2026 | $2.63 | $2.66 | $2.46 | $2.46 | 820,681 |
| 5/18/2026 | $2.65 | $2.72 | $2.60 | $2.67 | 656,250 |
| 5/15/2026 | $2.67 | $2.72 | $2.61 | $2.64 | 752,900 |
| 5/14/2026 | $2.65 | $2.78 | $2.65 | $2.72 | 619,614 |
| 5/13/2026 | $2.78 | $2.78 | $2.65 | $2.69 | 1.17M |
| 5/12/2026 | $2.69 | $2.74 | $2.62 | $2.73 | 873,993 |
| 5/11/2026 | $2.75 | $2.83 | $2.63 | $2.72 | 1.25M |
| 5/8/2026 | $2.56 | $2.84 | $2.52 | $2.82 | 1.33M |
| 5/7/2026 | $2.82 | $2.90 | $2.51 | $2.53 | 1.89M |
| 5/6/2026 | $2.96 | $3.20 | $2.86 | $2.87 | 1.26M |
| 5/5/2026 | $3.24 | $3.31 | $3.21 | $3.30 | 483,300 |
| 5/4/2026 | $3.08 | $3.31 | $3.08 | $3.25 | 609,300 |
| 5/1/2026 | $3.23 | $3.26 | $2.97 | $3.10 | 1.25M |
| 4/30/2026 | $3.21 | $3.32 | $3.16 | $3.30 | 981,097 |
| 4/29/2026 | $3.26 | $3.27 | $3.15 | $3.19 | 392,000 |
| 4/28/2026 | $3.37 | $3.37 | $3.24 | $3.30 | 405,247 |
| 4/27/2026 | $3.37 | $3.43 | $3.35 | $3.37 | 358,600 |
| 4/24/2026 | $3.36 | $3.41 | $3.31 | $3.41 | 381,000 |
| 4/23/2026 | $3.30 | $3.42 | $3.29 | $3.37 | 471,000 |
| 4/22/2026 | $3.36 | $3.38 | $3.30 | $3.32 | 320,598 |
| 4/21/2026 | $3.40 | $3.43 | $3.31 | $3.35 | 558,800 |
| 4/20/2026 | $3.33 | $3.40 | $3.26 | $3.39 | 520,200 |
| 4/17/2026 | $3.16 | $3.43 | $3.15 | $3.32 | 873,935 |
| 4/16/2026 | $3.10 | $3.14 | $3.04 | $3.08 | 452,846 |
| 4/15/2026 | $3.16 | $3.16 | $3.07 | $3.10 | 426,844 |
| 4/14/2026 | $3.24 | $3.24 | $3.11 | $3.16 | 525,302 |
| 4/13/2026 | $3.07 | $3.16 | $3.07 | $3.14 | 380,700 |
| 4/10/2026 | $3.16 | $3.19 | $3.11 | $3.12 | 443,800 |
| 4/9/2026 | $3.03 | $3.17 | $3.01 | $3.17 | 538,552 |
| 4/8/2026 | $3.08 | $3.18 | $3.06 | $3.08 | 519,811 |
| 4/7/2026 | $3.00 | $3.01 | $2.89 | $2.92 | 588,903 |
| 4/6/2026 | $3.06 | $3.07 | $3.01 | $3.01 | 445,928 |
| 4/2/2026 | $3.06 | $3.08 | $2.94 | $3.07 | 856,700 |
| 4/1/2026 | $3.14 | $3.16 | $3.04 | $3.13 | 913,900 |
| 3/31/2026 | $3.04 | $3.12 | $2.99 | $3.07 | 1.07M |
| 3/30/2026 | $2.96 | $3.06 | $2.90 | $2.98 | 1.01M |
| 3/27/2026 | $2.86 | $2.95 | $2.82 | $2.91 | 1.01M |
| 3/26/2026 | $2.87 | $2.96 | $2.85 | $2.88 | 582,600 |
| 3/25/2026 | $3.01 | $3.02 | $2.84 | $2.93 | 743,100 |
| 3/24/2026 | $2.84 | $2.99 | $2.84 | $2.97 | 932,801 |
| 3/23/2026 | $2.84 | $3.05 | $2.81 | $2.91 | 1.48M |
| 3/20/2026 | $2.95 | $2.97 | $2.71 | $2.72 | 2.03M |
| 3/19/2026 | $3.10 | $3.12 | $2.90 | $2.92 | 876,700 |
| 3/18/2026 | $3.13 | $3.18 | $3.09 | $3.15 | 1.01M |
| 3/17/2026 | $3.26 | $3.26 | $3.08 | $3.14 | 887,500 |
| 3/16/2026 | $3.06 | $3.21 | $3.03 | $3.17 | 1.24M |
| 3/13/2026 | $3.04 | $3.07 | $2.97 | $3.01 | 999,306 |
| 3/12/2026 | $3.10 | $3.18 | $2.96 | $3.00 | 1.05M |
| 3/11/2026 | $3.28 | $3.37 | $3.16 | $3.16 | 781,346 |
| 3/10/2026 | $3.29 | $3.36 | $3.25 | $3.29 | 959,605 |
| 3/9/2026 | $3.30 | $3.35 | $3.19 | $3.31 | 1.02M |
| 3/6/2026 | $3.53 | $3.55 | $3.34 | $3.36 | 1.56M |
| 3/5/2026 | $3.46 | $3.67 | $3.32 | $3.63 | 1.95M |
| 3/4/2026 | $4.25 | $4.25 | $3.35 | $3.46 | 1.97M |
| 3/3/2026 | $3.87 | $4.01 | $3.84 | $3.95 | 807,221 |
| 3/2/2026 | $3.91 | $4.02 | $3.77 | $4.02 | 840,528 |
| 2/27/2026 | $4.14 | $4.17 | $4.05 | $4.08 | 423,735 |
| 2/26/2026 | $4.28 | $4.33 | $4.15 | $4.17 | 337,200 |
| 2/25/2026 | $4.26 | $4.34 | $4.18 | $4.29 | 566,900 |
| 2/24/2026 | $4.20 | $4.27 | $4.19 | $4.24 | 317,500 |
| 2/23/2026 | $4.27 | $4.28 | $4.11 | $4.20 | 571,937 |
| 2/20/2026 | $4.21 | $4.30 | $4.16 | $4.28 | 504,700 |
| 2/19/2026 | $4.31 | $4.35 | $4.22 | $4.24 | 691,735 |