HLTOY(HLTOY)
HLTOY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.86 | $10.97 | $10.73 | $10.87 | 14,000 |
| 5/20/2026 | $10.88 | $11.00 | $10.75 | $10.99 | 30,349 |
| 5/19/2026 | $11.02 | $11.02 | $10.89 | $10.92 | 30,500 |
| 5/18/2026 | $10.82 | $11.07 | $10.82 | $11.03 | 25,800 |
| 5/15/2026 | $10.87 | $10.96 | $10.86 | $10.93 | 7,008 |
| 5/14/2026 | $10.76 | $10.85 | $10.67 | $10.85 | 8,639 |
| 5/13/2026 | $10.72 | $10.91 | $10.66 | $10.90 | 18,522 |
| 5/12/2026 | $10.67 | $10.86 | $10.62 | $10.80 | 7,700 |
| 5/11/2026 | $10.73 | $10.86 | $10.73 | $10.81 | 13,107 |
| 5/8/2026 | $10.81 | $10.81 | $10.65 | $10.81 | 3,748 |
| 5/7/2026 | $10.86 | $10.94 | $10.74 | $10.82 | 14,300 |
| 5/6/2026 | $10.88 | $11.01 | $10.88 | $10.94 | 5,300 |
| 5/5/2026 | $10.73 | $10.85 | $10.73 | $10.80 | 11,600 |
| 5/4/2026 | $10.70 | $10.79 | $10.56 | $10.62 | 25,600 |
| 5/1/2026 | $10.64 | $10.80 | $10.64 | $10.70 | 4,400 |
| 4/30/2026 | $10.65 | $10.80 | $10.60 | $10.69 | 38,100 |
| 4/29/2026 | $10.46 | $10.57 | $10.45 | $10.57 | 4,135 |
| 4/28/2026 | $10.64 | $10.80 | $10.64 | $10.80 | 28,703 |
| 4/27/2026 | $10.80 | $10.80 | $10.71 | $10.79 | 10,132 |
| 4/24/2026 | $10.79 | $10.79 | $10.63 | $10.71 | 3,311 |
| 4/23/2026 | $10.62 | $10.62 | $10.61 | $10.61 | 567 |
| 4/22/2026 | $10.71 | $10.80 | $10.66 | $10.66 | 2,443 |
| 4/21/2026 | $10.61 | $10.71 | $10.61 | $10.71 | 802 |
| 4/20/2026 | $10.50 | $10.50 | $10.50 | $10.50 | - |
| 4/17/2026 | $10.51 | $10.67 | $10.50 | $10.50 | 9,038 |
| 4/16/2026 | $10.63 | $10.71 | $10.63 | $10.71 | 400 |
| 4/15/2026 | $10.64 | $10.64 | $10.64 | $10.64 | 422 |
| 4/14/2026 | $10.50 | $10.61 | $10.50 | $10.61 | 1,813 |
| 4/13/2026 | $10.36 | $10.42 | $10.16 | $10.32 | 1,100 |
| 4/10/2026 | $10.26 | $10.28 | $10.24 | $10.28 | 522 |
| 4/9/2026 | $10.37 | $10.42 | $10.37 | $10.42 | 900 |
| 4/8/2026 | $10.34 | $10.34 | $10.32 | $10.32 | 600 |
| 4/7/2026 | $10.04 | $10.23 | $10.04 | $10.23 | 1,222 |
| 4/6/2026 | $10.10 | $10.37 | $10.06 | $10.37 | 1,120 |
| 4/2/2026 | $9.88 | $10.24 | $9.88 | $10.24 | 1,900 |
| 4/1/2026 | $10.04 | $10.04 | $10.04 | $10.04 | 115,249 |
| 3/31/2026 | $9.43 | $9.43 | $9.43 | $9.43 | 800 |
| 3/30/2026 | $9.52 | $9.77 | $9.52 | $9.77 | 804 |
| 3/27/2026 | $9.39 | $9.42 | $9.39 | $9.40 | 3,700 |
| 3/26/2026 | $9.46 | $9.52 | $9.46 | $9.52 | 800 |
| 3/25/2026 | $9.40 | $9.50 | $9.30 | $9.50 | 46,100 |
| 3/24/2026 | $9.60 | $9.60 | $9.44 | $9.52 | 5,018 |
| 3/23/2026 | $9.59 | $9.61 | $9.59 | $9.61 | 1,500 |
| 3/20/2026 | $9.57 | $9.74 | $9.57 | $9.74 | 1,500 |
| 3/19/2026 | $9.68 | $9.68 | $9.68 | $9.68 | 311 |
| 3/18/2026 | $9.80 | $9.80 | $9.69 | $9.69 | 1,500 |
| 3/17/2026 | $9.96 | $10.02 | $9.95 | $10.02 | 2,828 |
| 3/16/2026 | $9.94 | $9.94 | $9.93 | $9.94 | 2,000 |
| 3/13/2026 | $9.89 | $10.01 | $9.79 | $9.79 | 2,500 |
| 3/12/2026 | $9.95 | $9.95 | $9.83 | $9.83 | 2,900 |
| 3/11/2026 | $10.04 | $10.09 | $9.98 | $10.09 | 1,527 |
| 3/10/2026 | $9.79 | $9.82 | $9.70 | $9.70 | 1,203 |
| 3/9/2026 | $9.69 | $9.69 | $9.52 | $9.52 | 4,921 |
| 3/6/2026 | $9.51 | $9.63 | $9.45 | $9.56 | 1,300 |
| 3/5/2026 | $9.51 | $9.64 | $9.31 | $9.51 | 2,044 |
| 3/4/2026 | $9.50 | $9.56 | $9.50 | $9.56 | 1,017 |
| 3/3/2026 | $9.51 | $9.75 | $9.51 | $9.75 | 1,900 |
| 3/2/2026 | $9.71 | $10.23 | $9.71 | $10.15 | 1,941 |
| 2/27/2026 | $10.34 | $10.42 | $10.27 | $10.37 | 11,113 |
| 2/26/2026 | $10.34 | $10.40 | $10.34 | $10.40 | 8,151 |
| 2/25/2026 | $10.29 | $10.55 | $10.29 | $10.50 | 10,200 |
| 2/24/2026 | $10.01 | $10.27 | $10.01 | $10.27 | 36,800 |
| 2/23/2026 | $9.90 | $9.90 | $9.77 | $9.89 | 3,400 |