HLTOY(HLTOY)
HLTOY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $10.87 | $10.94 | $10.51 | $10.51 | 2,100 |
| 10/8/2026 | $10.85 | $11.01 | $10.74 | $10.79 | 4,129 |
| 10/7/2026 | $10.87 | $10.91 | $10.77 | $10.82 | 2,300 |
| 10/6/2026 | $10.76 | $10.92 | $10.76 | $10.92 | 4,000 |
| 10/5/2026 | $10.80 | $10.92 | $10.64 | $10.64 | 3,500 |
| 10/2/2026 | $10.41 | $10.80 | $10.41 | $10.79 | 3,904 |
| 10/1/2026 | $10.93 | $10.93 | $10.58 | $10.59 | 3,422 |
| 9/30/2026 | $10.92 | $11.17 | $10.84 | $10.98 | 3,033 |
| 9/29/2026 | $10.70 | $10.90 | $10.66 | $10.90 | 1,718 |
| 9/28/2026 | $11.34 | $11.38 | $11.11 | $11.14 | 14,400 |
| 9/25/2026 | $11.35 | $11.39 | $11.20 | $11.30 | 5,238 |
| 9/24/2026 | $10.96 | $10.98 | $10.82 | $10.96 | 5,400 |
| 9/23/2026 | $11.02 | $11.29 | $11.02 | $11.05 | 5,116 |
| 9/22/2026 | $11.29 | $11.29 | $11.22 | $11.22 | 2,000 |
| 9/21/2026 | $11.25 | $11.31 | $11.12 | $11.23 | 3,147 |
| 9/18/2026 | $11.10 | $11.10 | $11.00 | $11.04 | 11,040 |
| 9/17/2026 | $11.42 | $11.64 | $11.40 | $11.44 | 1,700 |
| 9/16/2026 | $11.47 | $11.47 | $11.46 | $11.46 | 400 |
| 9/15/2026 | $11.50 | $11.50 | $11.48 | $11.48 | 1,000 |
| 9/14/2026 | $11.36 | $11.65 | $11.26 | $11.54 | 1,833 |
| 9/11/2026 | $11.41 | $11.52 | $11.41 | $11.52 | 300 |
| 9/10/2026 | $11.53 | $11.65 | $11.47 | $11.51 | 1,800 |
| 9/9/2026 | $11.58 | $11.62 | $11.58 | $11.62 | 1,400 |
| 9/8/2026 | $11.63 | $11.65 | $11.63 | $11.65 | 2,000 |
| 9/4/2026 | $11.53 | $11.54 | $11.49 | $11.49 | 2,000 |
| 9/3/2026 | $11.51 | $11.65 | $11.51 | $11.65 | 3,100 |
| 9/2/2026 | $11.47 | $11.47 | $11.29 | $11.29 | 5,430 |
| 9/1/2026 | $11.49 | $11.52 | $11.39 | $11.52 | 1,416 |
| 8/31/2026 | $11.44 | $11.65 | $11.36 | $11.47 | 9,000 |
| 8/28/2026 | $11.56 | $11.56 | $11.44 | $11.44 | 1,600 |
| 8/27/2026 | $11.47 | $11.54 | $11.47 | $11.51 | 2,000 |
| 8/26/2026 | $11.57 | $11.65 | $11.56 | $11.65 | 1,300 |
| 8/25/2026 | $11.45 | $11.55 | $11.45 | $11.55 | 538 |
| 8/24/2026 | $11.70 | $11.72 | $11.45 | $11.51 | 6,515 |
| 8/21/2026 | $11.57 | $11.88 | $11.57 | $11.68 | 1,300 |
| 8/20/2026 | $11.55 | $11.90 | $11.55 | $11.68 | 41,400 |
| 8/19/2026 | $11.35 | $11.87 | $11.35 | $11.47 | 3,921 |
| 8/18/2026 | $11.39 | $11.59 | $11.39 | $11.43 | 2,400 |
| 8/17/2026 | $11.36 | $11.57 | $11.36 | $11.52 | 1,336 |
| 8/14/2026 | $11.55 | $11.70 | $11.49 | $11.49 | 7,105 |
| 8/13/2026 | $11.42 | $11.42 | $11.39 | $11.42 | 1,100 |
| 8/12/2026 | $11.42 | $11.56 | $11.42 | $11.56 | 1,100 |
| 8/11/2026 | $11.45 | $11.66 | $11.45 | $11.66 | 1,027 |
| 8/10/2026 | $11.20 | $11.49 | $11.20 | $11.26 | 1,417 |
| 8/7/2026 | $11.61 | $11.79 | $11.13 | $11.41 | 4,016 |
| 8/6/2026 | $11.35 | $11.36 | $11.19 | $11.35 | 4,800 |
| 8/5/2026 | $11.80 | $11.80 | $11.47 | $11.50 | 5,300 |
| 8/4/2026 | $11.72 | $11.72 | $11.72 | $11.72 | 627 |
| 8/3/2026 | $11.36 | $11.72 | $11.36 | $11.72 | 9,800 |
| 7/31/2026 | $11.57 | $11.57 | $11.42 | $11.48 | 1,600 |
| 7/30/2026 | $11.48 | $11.66 | $11.45 | $11.65 | 3,141 |
| 7/29/2026 | $11.25 | $11.36 | $11.21 | $11.35 | 5,900 |
| 7/28/2026 | $11.49 | $11.50 | $11.38 | $11.38 | 1,800 |
| 7/27/2026 | $11.30 | $11.38 | $11.30 | $11.38 | 700 |
| 7/24/2026 | $11.38 | $11.49 | $11.36 | $11.37 | 3,000 |
| 7/23/2026 | $11.21 | $11.21 | $10.93 | $11.15 | 2,318 |
| 7/22/2026 | $11.37 | $11.37 | $11.22 | $11.22 | 9,300 |
| 7/21/2026 | $11.16 | $11.22 | $11.16 | $11.22 | 3,262 |
| 7/20/2026 | $11.15 | $11.15 | $11.08 | $11.15 | 3,262 |
| 7/17/2026 | $11.74 | $11.74 | $11.24 | $11.32 | 6,047 |
| 7/16/2026 | $11.20 | $11.41 | $11.19 | $11.19 | 5,131 |
| 7/15/2026 | $11.33 | $11.46 | $11.33 | $11.43 | 3,600 |
| 7/14/2026 | $11.30 | $11.38 | $11.26 | $11.26 | 17,816 |
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
