HLN.LHLN.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $365.40 | $366.35 | $360.60 | $363.90 | 766,582 |
| 1/14/2026 | $362.00 | $371.00 | $358.90 | $366.10 | 20.27M |
| 1/13/2026 | $361.10 | $364.90 | $359.10 | $362.40 | 12.66M |
| 1/12/2026 | $364.00 | $366.90 | $361.70 | $362.20 | 14.60M |
| 1/9/2026 | $373.80 | $374.20 | $365.90 | $367.50 | 13.55M |
| 1/8/2026 | $372.90 | $373.60 | $367.10 | $371.90 | 11.30M |
| 1/7/2026 | $378.00 | $378.00 | $372.20 | $373.50 | 16.74M |
| 1/6/2026 | $372.30 | $380.80 | $370.40 | $376.50 | 37.72M |
| 1/5/2026 | $373.00 | $375.00 | $366.40 | $372.30 | 12.45M |
| 1/2/2026 | $374.90 | $376.00 | $369.50 | $370.10 | 7.05M |
| 12/31/2025 | $374.70 | $375.70 | $372.70 | $374.80 | 2.30M |
| 12/30/2025 | $371.70 | $376.10 | $371.20 | $373.60 | 6.74M |
| 12/29/2025 | $373.40 | $375.90 | $370.90 | $373.00 | 9.45M |
| 12/24/2025 | $373.90 | $375.00 | $372.30 | $372.30 | 3.03M |
| 12/23/2025 | $371.60 | $373.60 | $370.60 | $372.10 | 12.69M |
| 12/22/2025 | $370.90 | $372.60 | $369.40 | $371.10 | 10.69M |
| 12/19/2025 | $367.10 | $373.80 | $366.30 | $373.80 | 47.11M |
| 12/18/2025 | $368.80 | $371.50 | $366.20 | $370.40 | 8.14M |
| 12/17/2025 | $366.70 | $372.50 | $366.30 | $369.30 | 18.76M |
| 12/16/2025 | $368.00 | $369.30 | $362.50 | $363.40 | 11.44M |
| 12/15/2025 | $359.50 | $370.40 | $358.80 | $368.90 | 20.50M |
| 12/12/2025 | $360.40 | $362.60 | $357.40 | $358.50 | 10.94M |
| 12/11/2025 | $357.40 | $361.60 | $355.00 | $361.60 | 10.82M |
| 12/10/2025 | $354.20 | $357.70 | $351.70 | $356.20 | 11.64M |
| 12/9/2025 | $354.90 | $358.30 | $353.88 | $354.20 | 16.34M |
| 12/8/2025 | $360.40 | $362.50 | $354.80 | $357.60 | 13.14M |
| 12/5/2025 | $359.10 | $363.88 | $359.00 | $360.60 | 13.49M |
| 12/4/2025 | $357.80 | $363.39 | $357.30 | $359.50 | 15.76M |
| 12/3/2025 | $368.90 | $369.92 | $361.10 | $361.10 | 17.38M |
| 12/2/2025 | $375.30 | $377.20 | $364.90 | $368.80 | 12.21M |
| 12/1/2025 | $371.50 | $376.50 | $370.30 | $374.40 | 13.11M |
| 11/28/2025 | $370.50 | $371.20 | $367.20 | $370.90 | 10.44M |
| 11/27/2025 | $371.30 | $373.30 | $368.00 | $370.00 | 5.35M |
| 11/26/2025 | $374.80 | $375.80 | $369.50 | $370.80 | 21.25M |
| 11/25/2025 | $368.60 | $375.10 | $366.70 | $374.50 | 24.33M |
| 11/24/2025 | $378.50 | $380.40 | $371.80 | $371.80 | 46.55M |
| 11/21/2025 | $371.40 | $380.90 | $371.40 | $377.20 | 31.77M |
| 11/20/2025 | $366.90 | $370.30 | $366.16 | $369.60 | 23.05M |
| 11/19/2025 | $366.00 | $369.60 | $365.20 | $365.40 | 32.20M |
| 11/18/2025 | $368.70 | $369.60 | $365.40 | $366.50 | 21.00M |
| 11/17/2025 | $366.40 | $372.30 | $366.40 | $369.50 | 29.92M |
| 11/14/2025 | $376.50 | $376.90 | $368.10 | $368.90 | 14.40M |
| 11/13/2025 | $378.50 | $381.30 | $375.10 | $376.50 | 17.14M |
| 11/12/2025 | $377.60 | $378.83 | $373.10 | $378.10 | 21.13M |
| 11/11/2025 | $367.80 | $376.70 | $365.00 | $374.60 | 21.59M |
| 11/10/2025 | $356.30 | $363.78 | $355.80 | $363.10 | 12.40M |
| 11/7/2025 | $359.40 | $361.80 | $356.00 | $361.20 | 12.63M |
| 11/6/2025 | $356.00 | $359.20 | $355.10 | $358.50 | 18.39M |
| 11/5/2025 | $355.50 | $358.90 | $354.60 | $357.20 | 9.81M |
| 11/4/2025 | $356.40 | $359.40 | $354.50 | $357.90 | 18.92M |
| 11/3/2025 | $354.00 | $366.30 | $353.10 | $357.70 | 13.72M |
| 10/31/2025 | $350.80 | $359.70 | $350.60 | $354.10 | 21.73M |
| 10/30/2025 | $365.00 | $365.00 | $339.40 | $350.80 | 54.08M |
| 10/29/2025 | $342.30 | $348.30 | $342.30 | $344.90 | 10.86M |
| 10/28/2025 | $347.20 | $347.50 | $342.50 | $343.70 | 12.82M |
| 10/27/2025 | $347.90 | $349.20 | $345.80 | $345.90 | 13.88M |
| 10/24/2025 | $350.40 | $351.80 | $348.30 | $350.40 | 7.28M |
| 10/23/2025 | $352.10 | $353.30 | $350.00 | $351.20 | 10.36M |
| 10/22/2025 | $350.10 | $355.60 | $347.20 | $354.50 | 38.40M |
| 10/21/2025 | $351.90 | $353.20 | $348.30 | $348.80 | 22.13M |
| 10/20/2025 | $350.10 | $352.70 | $349.60 | $351.20 | 27.51M |
| 10/17/2025 | $342.90 | $352.00 | $341.40 | $351.80 | 20.88M |