HLMN(HLMN)
HLMN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.04 | $7.65 | $6.96 | $7.20 | 1.11M |
| 5/19/2026 | $7.18 | $7.18 | $7.00 | $7.04 | 1.03M |
| 5/18/2026 | $7.21 | $7.35 | $7.17 | $7.18 | 1.01M |
| 5/15/2026 | $7.40 | $7.40 | $7.14 | $7.21 | 1.23M |
| 5/14/2026 | $7.57 | $7.68 | $7.47 | $7.47 | 1.07M |
| 5/13/2026 | $7.48 | $7.55 | $7.33 | $7.49 | 1.23M |
| 5/12/2026 | $7.76 | $7.84 | $7.41 | $7.56 | 1.09M |
| 5/11/2026 | $7.84 | $7.95 | $7.71 | $7.72 | 1.23M |
| 5/8/2026 | $7.88 | $8.09 | $7.79 | $7.86 | 1.03M |
| 5/7/2026 | $7.99 | $8.07 | $7.86 | $7.88 | 975,500 |
| 5/6/2026 | $7.94 | $8.10 | $7.79 | $7.94 | 1.01M |
| 5/5/2026 | $7.57 | $7.80 | $7.52 | $7.75 | 1.01M |
| 5/4/2026 | $7.77 | $7.87 | $7.49 | $7.50 | 1.18M |
| 5/1/2026 | $8.22 | $8.22 | $7.85 | $7.86 | 1.05M |
| 4/30/2026 | $8.18 | $8.25 | $8.01 | $8.16 | 1.78M |
| 4/29/2026 | $8.24 | $8.49 | $8.10 | $8.19 | 1.48M |
| 4/28/2026 | $7.95 | $8.40 | $7.89 | $8.33 | 2.78M |
| 4/27/2026 | $8.86 | $9.03 | $8.68 | $8.78 | 2.17M |
| 4/24/2026 | $8.90 | $8.98 | $8.77 | $8.81 | 1.94M |
| 4/23/2026 | $8.97 | $9.06 | $8.73 | $8.93 | 924,700 |
| 4/22/2026 | $9.06 | $9.10 | $8.84 | $8.92 | 1.01M |
| 4/21/2026 | $8.98 | $9.12 | $8.88 | $8.98 | 1.19M |
| 4/20/2026 | $8.85 | $9.06 | $8.82 | $8.95 | 852,326 |
| 4/17/2026 | $8.69 | $9.12 | $8.68 | $8.87 | 2.02M |
| 4/16/2026 | $8.48 | $8.59 | $8.41 | $8.55 | 1.32M |
| 4/15/2026 | $8.62 | $8.62 | $8.43 | $8.49 | 719,649 |
| 4/14/2026 | $8.80 | $8.94 | $8.63 | $8.64 | 1.04M |
| 4/13/2026 | $8.47 | $8.90 | $8.46 | $8.80 | 1.59M |
| 4/10/2026 | $8.67 | $8.73 | $8.48 | $8.56 | 1.12M |
| 4/9/2026 | $8.27 | $8.71 | $8.27 | $8.67 | 1.20M |
| 4/8/2026 | $8.36 | $8.51 | $8.23 | $8.36 | 1.21M |
| 4/7/2026 | $8.11 | $8.26 | $7.81 | $7.89 | 1.37M |
| 4/6/2026 | $7.98 | $8.27 | $7.97 | $8.18 | 955,327 |
| 4/2/2026 | $8.10 | $8.25 | $7.92 | $8.04 | 769,106 |
| 4/1/2026 | $8.36 | $8.40 | $8.24 | $8.25 | 850,600 |
| 3/31/2026 | $8.10 | $8.34 | $8.02 | $8.32 | 1.20M |
| 3/30/2026 | $8.23 | $8.25 | $7.97 | $7.97 | 1.14M |
| 3/27/2026 | $8.24 | $8.28 | $8.12 | $8.17 | 878,839 |
| 3/26/2026 | $8.34 | $8.59 | $8.31 | $8.32 | 1.07M |
| 3/25/2026 | $8.45 | $8.51 | $8.32 | $8.42 | 1.41M |
| 3/24/2026 | $7.96 | $8.38 | $7.95 | $8.37 | 1.57M |
| 3/23/2026 | $8.03 | $8.18 | $7.92 | $8.10 | 1.44M |
| 3/20/2026 | $7.94 | $7.94 | $7.68 | $7.76 | 2.31M |
| 3/19/2026 | $8.12 | $8.27 | $7.75 | $7.93 | 1.56M |
| 3/18/2026 | $7.99 | $8.18 | $7.98 | $8.05 | 1.60M |
| 3/17/2026 | $8.16 | $8.29 | $8.05 | $8.11 | 1.10M |
| 3/16/2026 | $8.12 | $8.24 | $8.02 | $8.13 | 1.10M |
| 3/13/2026 | $8.09 | $8.11 | $8.00 | $8.05 | 2.26M |
| 3/12/2026 | $8.09 | $8.24 | $8.00 | $8.03 | 1.93M |
| 3/11/2026 | $8.17 | $8.34 | $8.05 | $8.29 | 1.45M |
| 3/10/2026 | $8.33 | $8.45 | $8.13 | $8.23 | 2.01M |
| 3/9/2026 | $8.00 | $8.28 | $7.80 | $8.17 | 3.81M |
| 3/6/2026 | $8.04 | $8.15 | $7.96 | $8.14 | 2.98M |
| 3/5/2026 | $8.22 | $8.30 | $8.04 | $8.26 | 3.86M |
| 3/4/2026 | $8.09 | $8.45 | $8.03 | $8.33 | 1.70M |
| 3/3/2026 | $7.87 | $8.10 | $7.87 | $8.02 | 2.49M |
| 3/2/2026 | $8.03 | $8.20 | $7.99 | $8.12 | 1.37M |
| 2/27/2026 | $8.32 | $8.41 | $8.19 | $8.20 | 2.10M |
| 2/26/2026 | $8.38 | $8.54 | $8.34 | $8.45 | 2.66M |
| 2/25/2026 | $8.59 | $8.66 | $8.31 | $8.34 | 1.53M |
| 2/24/2026 | $8.56 | $8.71 | $8.52 | $8.55 | 1.76M |
| 2/23/2026 | $8.88 | $8.88 | $8.44 | $8.54 | 1.94M |
| 2/20/2026 | $8.76 | $9.15 | $8.64 | $8.95 | 2.08M |