HLN(HLN)
HLN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.19 | $9.31 | $9.15 | $9.28 | 8.06M |
| 5/19/2026 | $9.19 | $9.27 | $9.16 | $9.20 | 6.79M |
| 5/18/2026 | $9.08 | $9.19 | $9.07 | $9.17 | 9.04M |
| 5/15/2026 | $8.94 | $8.97 | $8.89 | $8.96 | 9.07M |
| 5/14/2026 | $9.04 | $9.06 | $8.90 | $8.91 | 6.69M |
| 5/13/2026 | $9.01 | $9.09 | $8.98 | $9.02 | 7.93M |
| 5/12/2026 | $9.09 | $9.16 | $9.04 | $9.10 | 9.58M |
| 5/11/2026 | $9.13 | $9.13 | $8.95 | $8.98 | 12.12M |
| 5/8/2026 | $9.17 | $9.18 | $9.07 | $9.11 | 20.07M |
| 5/7/2026 | $9.14 | $9.36 | $9.05 | $9.30 | 25.41M |
| 5/6/2026 | $9.24 | $9.28 | $9.16 | $9.23 | 9.92M |
| 5/5/2026 | $9.13 | $9.24 | $9.09 | $9.17 | 7.90M |
| 5/4/2026 | $9.30 | $9.37 | $9.23 | $9.24 | 6.04M |
| 5/1/2026 | $9.34 | $9.44 | $9.31 | $9.38 | 7.48M |
| 4/30/2026 | $9.32 | $9.37 | $9.23 | $9.24 | 8.80M |
| 4/29/2026 | $9.09 | $9.33 | $9.07 | $9.30 | 11.87M |
| 4/28/2026 | $9.49 | $9.56 | $9.47 | $9.47 | 7.08M |
| 4/27/2026 | $9.56 | $9.61 | $9.49 | $9.49 | 4.63M |
| 4/24/2026 | $9.60 | $9.66 | $9.57 | $9.58 | 5.70M |
| 4/23/2026 | $9.52 | $9.55 | $9.43 | $9.53 | 6.97M |
| 4/22/2026 | $9.46 | $9.48 | $9.35 | $9.36 | 6.46M |
| 4/21/2026 | $9.64 | $9.68 | $9.52 | $9.53 | 7.57M |
| 4/20/2026 | $9.72 | $9.74 | $9.66 | $9.68 | 4.79M |
| 4/17/2026 | $9.76 | $9.83 | $9.73 | $9.75 | 6.88M |
| 4/16/2026 | $9.66 | $9.70 | $9.56 | $9.59 | 5.06M |
| 4/15/2026 | $9.71 | $9.72 | $9.61 | $9.66 | 14.87M |
| 4/14/2026 | $9.74 | $9.80 | $9.70 | $9.70 | 4.55M |
| 4/13/2026 | $9.80 | $9.85 | $9.73 | $9.83 | 6.06M |
| 4/10/2026 | $9.95 | $9.95 | $9.82 | $9.84 | 4.88M |
| 4/9/2026 | $9.92 | $10.03 | $9.88 | $10.01 | 4.98M |
| 4/8/2026 | $10.05 | $10.06 | $9.96 | $9.97 | 7.98M |
| 4/7/2026 | $9.91 | $9.92 | $9.81 | $9.88 | 6.01M |
| 4/6/2026 | $9.90 | $9.99 | $9.87 | $9.92 | 3.87M |
| 4/2/2026 | $9.91 | $10.00 | $9.87 | $9.93 | 4.75M |
| 4/1/2026 | $10.03 | $10.06 | $9.95 | $9.97 | 7.67M |
| 3/31/2026 | $10.11 | $10.13 | $9.92 | $10.01 | 14.44M |
| 3/30/2026 | $9.93 | $10.07 | $9.90 | $10.00 | 9.51M |
| 3/27/2026 | $9.79 | $9.87 | $9.76 | $9.80 | 7.26M |
| 3/26/2026 | $9.81 | $9.89 | $9.75 | $9.75 | 7.85M |
| 3/25/2026 | $9.81 | $9.82 | $9.70 | $9.74 | 8.38M |
| 3/24/2026 | $9.71 | $9.77 | $9.65 | $9.70 | 14.77M |
| 3/23/2026 | $9.99 | $10.10 | $9.89 | $9.93 | 12.40M |
| 3/20/2026 | $10.25 | $10.25 | $10.05 | $10.07 | 7.46M |
| 3/19/2026 | $10.24 | $10.29 | $10.18 | $10.23 | 8.62M |
| 3/18/2026 | $10.46 | $10.46 | $10.30 | $10.31 | 5.98M |
| 3/17/2026 | $10.52 | $10.64 | $10.50 | $10.60 | 8.96M |
| 3/16/2026 | $10.35 | $10.47 | $10.33 | $10.46 | 9.40M |
| 3/13/2026 | $10.13 | $10.17 | $10.03 | $10.03 | 11.14M |
| 3/12/2026 | $10.12 | $10.23 | $10.07 | $10.07 | 9.32M |
| 3/11/2026 | $10.12 | $10.12 | $9.98 | $10.00 | 7.85M |
| 3/10/2026 | $10.19 | $10.27 | $10.12 | $10.17 | 8.62M |
| 3/9/2026 | $10.12 | $10.28 | $10.11 | $10.26 | 9.23M |
| 3/6/2026 | $10.10 | $10.28 | $10.08 | $10.28 | 7.66M |
| 3/5/2026 | $10.27 | $10.35 | $10.19 | $10.33 | 7.42M |
| 3/4/2026 | $10.59 | $10.59 | $10.46 | $10.47 | 7.27M |
| 3/3/2026 | $10.54 | $10.64 | $10.43 | $10.61 | 7.56M |
| 3/2/2026 | $10.98 | $10.98 | $10.82 | $10.87 | 7.14M |
| 2/27/2026 | $11.01 | $11.09 | $10.94 | $11.07 | 5.48M |
| 2/26/2026 | $10.74 | $10.82 | $10.68 | $10.76 | 10.61M |
| 2/25/2026 | $10.31 | $10.45 | $10.23 | $10.44 | 17.87M |
| 2/24/2026 | $11.18 | $11.22 | $10.98 | $11.08 | 12.79M |
| 2/23/2026 | $11.06 | $11.22 | $11.03 | $11.08 | 14.02M |
| 2/20/2026 | $11.20 | $11.27 | $11.09 | $11.27 | 7.37M |