HLN(HLN)
HLN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $9.55 | $9.59 | $9.42 | $9.44 | 13.52M |
| 10/12/2026 | $9.35 | $9.51 | $9.33 | $9.50 | 19.37M |
| 10/9/2026 | $9.27 | $9.32 | $9.24 | $9.32 | 11.30M |
| 10/8/2026 | $9.10 | $9.26 | $9.08 | $9.26 | 20.28M |
| 10/7/2026 | $9.13 | $9.15 | $9.01 | $9.02 | 18.24M |
| 10/6/2026 | $8.95 | $8.96 | $8.82 | $8.87 | 12.84M |
| 10/5/2026 | $8.84 | $8.88 | $8.79 | $8.82 | 11.87M |
| 10/2/2026 | $8.79 | $8.81 | $8.71 | $8.80 | 22.39M |
| 10/1/2026 | $8.93 | $8.94 | $8.67 | $8.72 | 27.48M |
| 9/30/2026 | $9.13 | $9.15 | $8.99 | $9.00 | 17.75M |
| 9/29/2026 | $9.05 | $9.07 | $8.96 | $9.07 | 20.16M |
| 9/28/2026 | $9.13 | $9.19 | $9.11 | $9.17 | 15.71M |
| 9/25/2026 | $9.14 | $9.26 | $9.11 | $9.26 | 22.37M |
| 9/24/2026 | $9.28 | $9.35 | $9.20 | $9.22 | 16.84M |
| 9/23/2026 | $9.27 | $9.31 | $9.11 | $9.11 | 21.34M |
| 9/22/2026 | $9.35 | $9.39 | $9.24 | $9.25 | 29.49M |
| 9/21/2026 | $9.26 | $9.38 | $9.23 | $9.36 | 40.72M |
| 9/18/2026 | $9.20 | $9.32 | $9.20 | $9.28 | 45.17M |
| 9/17/2026 | $9.16 | $9.41 | $9.14 | $9.36 | 39.65M |
| 9/16/2026 | $9.25 | $9.31 | $9.20 | $9.21 | 9.31M |
| 9/15/2026 | $9.24 | $9.32 | $9.19 | $9.24 | 15.42M |
| 9/14/2026 | $9.41 | $9.44 | $9.32 | $9.39 | 13.82M |
| 9/11/2026 | $9.20 | $9.22 | $9.10 | $9.19 | 10.04M |
| 9/10/2026 | $9.21 | $9.27 | $9.17 | $9.22 | 16.74M |
| 9/9/2026 | $9.20 | $9.26 | $9.13 | $9.23 | 18.99M |
| 9/8/2026 | $9.35 | $9.36 | $9.19 | $9.25 | 16.77M |
| 9/4/2026 | $9.61 | $9.74 | $9.57 | $9.60 | 18.17M |
| 9/3/2026 | $9.90 | $9.90 | $9.68 | $9.86 | 16.80M |
| 9/2/2026 | $9.95 | $10.03 | $9.91 | $9.91 | 10.53M |
| 9/1/2026 | $10.15 | $10.20 | $10.05 | $10.07 | 11.24M |
| 8/31/2026 | $10.06 | $10.13 | $10.02 | $10.03 | 8.40M |
| 8/28/2026 | $10.04 | $10.11 | $10.03 | $10.11 | 7.91M |
| 8/27/2026 | $10.03 | $10.12 | $9.99 | $10.04 | 10.24M |
| 8/26/2026 | $10.25 | $10.26 | $10.16 | $10.17 | 5.40M |
| 8/25/2026 | $10.09 | $10.20 | $10.05 | $10.18 | 5.58M |
| 8/24/2026 | $9.98 | $10.21 | $9.97 | $10.16 | 13.66M |
| 8/21/2026 | $9.91 | $10.03 | $9.90 | $10.00 | 8.12M |
| 8/20/2026 | $9.82 | $9.93 | $9.80 | $9.87 | 8.08M |
| 8/19/2026 | $9.81 | $9.96 | $9.79 | $9.87 | 11.62M |
| 8/18/2026 | $9.65 | $9.81 | $9.63 | $9.72 | 9.48M |
| 8/17/2026 | $9.64 | $9.66 | $9.57 | $9.58 | 3.90M |
| 8/14/2026 | $9.73 | $9.75 | $9.66 | $9.70 | 3.29M |
| 8/13/2026 | $9.82 | $9.86 | $9.74 | $9.80 | 5.42M |
| 8/12/2026 | $9.80 | $9.86 | $9.76 | $9.80 | 5.01M |
| 8/11/2026 | $9.92 | $10.01 | $9.89 | $9.93 | 8.79M |
| 8/10/2026 | $9.89 | $9.96 | $9.80 | $9.93 | 3.52M |
| 8/7/2026 | $9.98 | $10.05 | $9.93 | $10.03 | 5.49M |
| 8/6/2026 | $10.06 | $10.11 | $9.94 | $10.03 | 6.94M |
| 8/5/2026 | $9.94 | $9.97 | $9.79 | $9.95 | 8.63M |
| 8/4/2026 | $9.73 | $9.80 | $9.63 | $9.78 | 9.15M |
| 8/3/2026 | $9.97 | $10.02 | $9.77 | $9.80 | 13.10M |
| 7/31/2026 | $9.93 | $9.94 | $9.83 | $9.87 | 11.00M |
| 7/30/2026 | $10.13 | $10.16 | $9.95 | $10.11 | 16.09M |
| 7/29/2026 | $10.02 | $10.31 | $9.99 | $10.28 | 28.68M |
| 7/28/2026 | $10.16 | $10.32 | $10.16 | $10.27 | 16.91M |
| 7/27/2026 | $9.88 | $10.04 | $9.85 | $9.94 | 22.57M |
| 7/24/2026 | $9.74 | $9.82 | $9.73 | $9.78 | 11.50M |
| 7/23/2026 | $9.68 | $9.74 | $9.63 | $9.71 | 9.03M |
| 7/22/2026 | $10.04 | $10.05 | $9.84 | $9.85 | 9.50M |
| 7/21/2026 | $10.00 | $10.05 | $9.92 | $9.92 | 10.68M |
| 7/20/2026 | $10.05 | $10.10 | $9.99 | $10.04 | 9.76M |
| 7/17/2026 | $10.17 | $10.25 | $10.03 | $10.10 | 9.01M |
| 7/16/2026 | $9.81 | $10.14 | $9.81 | $10.11 | 12.67M |
Latest close Refreshed daily after the closeAbout this data
Explore More
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
