Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 1.45 | 0.00 | 0.35% | 1.465 | 1.475 | 1.43 | 1,117,968 |
| Jul 10 2024 | 1.445 | 0.02 | 1.05% | 1.42 | 1.455 | 1.385 | 1,601,972 |
| Jul 09 2024 | 1.43 | -0.02 | -1.04% | 1.445 | 1.45 | 1.415 | 1,155,541 |
| Jul 08 2024 | 1.445 | -0.02 | -1.37% | 1.47 | 1.4825 | 1.44 | 1,129,326 |
| Jul 05 2024 | 1.465 | 0.05 | 3.53% | 1.42 | 1.475 | 1.405 | 1,291,126 |
| Jul 04 2024 | 1.415 | -0.02 | -1.05% | 1.45 | 1.45 | 1.395 | 2,091,530 |
| Jul 03 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.455 | 1.4225 | 1,578,264 |
| Jul 02 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.4425 | 1.385 | 1,901,768 |
| Jul 01 2024 | 1.43 | -0.08 | -4.98% | 1.50 | 1.50 | 1.422 | 1,233,687 |
| Jun 28 2024 | 1.505 | 0.04 | 2.73% | 1.475 | 1.53 | 1.452 | 3,536,603 |
| Jun 27 2024 | 1.465 | -0.01 | -0.68% | 1.48 | 1.495 | 1.46 | 4,210,152 |
| Jun 26 2024 | 1.475 | -0.03 | -1.83% | 1.40 | 1.51 | 1.385 | 5,233,182 |
| Jun 25 2024 | 1.5025 | 0.00 | 0.17% | 1.465 | 1.515 | 1.405 | 5,582,880 |
| Jun 24 2024 | 1.50 | -0.02 | -0.99% | 1.535 | 1.55 | 1.4675 | 1,709,585 |
| Jun 21 2024 | 1.515 | 0.00 | 0.33% | 1.545 | 1.545 | 1.49 | 3,857,978 |
| Jun 20 2024 | 1.51 | 0.01 | 0.67% | 1.49 | 1.525 | 1.455 | 4,591,902 |
| Jun 19 2024 | 1.50 | 0.04 | 2.74% | 1.455 | 1.505 | 1.43 | 2,439,214 |
| Jun 18 2024 | 1.46 | 0.01 | 1.04% | 1.475 | 1.485 | 1.4425 | 2,181,695 |
| Jun 17 2024 | 1.445 | 0.01 | 0.35% | 1.43 | 1.46 | 1.37 | 2,228,157 |
| Jun 14 2024 | 1.44 | 0.01 | 0.70% | 1.43 | 1.45 | 1.40 | 1,632,410 |
| Jun 13 2024 | 1.43 | -0.02 | -1.38% | 1.45 | 1.465 | 1.4225 | 1,927,724 |
| Jun 12 2024 | 1.45 | 0.11 | 8.21% | 1.33 | 1.45 | 1.33 | 3,229,753 |
| Jun 11 2024 | 1.34 | -0.01 | -0.56% | 1.345 | 1.36 | 1.30 | 1,733,293 |
| Jun 07 2024 | 1.3475 | -0.03 | -1.82% | 1.385 | 1.41 | 1.345 | 2,341,103 |
| Jun 06 2024 | 1.3725 | 0.05 | 3.58% | 1.345 | 1.3775 | 1.33 | 2,758,930 |
| Jun 05 2024 | 1.325 | -0.01 | -0.38% | 1.335 | 1.35 | 1.32 | 2,305,464 |
| Jun 04 2024 | 1.33 | 0.01 | 0.38% | 1.32 | 1.3625 | 1.31 | 2,625,553 |
| Jun 03 2024 | 1.325 | 0.05 | 4.33% | 1.285 | 1.34 | 1.28 | 2,896,686 |
| May 31 2024 | 1.27 | 0.01 | 0.40% | 1.29 | 1.29 | 1.27 | 2,539,457 |
| May 30 2024 | 1.265 | 0.01 | 0.80% | 1.24 | 1.28 | 1.235 | 3,385,186 |
| May 29 2024 | 1.255 | 0.01 | 1.21% | 1.225 | 1.275 | 1.225 | 3,166,438 |
| May 28 2024 | 1.24 | -0.07 | -4.98% | 1.31 | 1.31 | 1.23 | 3,346,416 |
| May 27 2024 | 1.305 | -0.03 | -2.25% | 1.35 | 1.37 | 1.30 | 4,924,757 |
| May 24 2024 | 1.335 | 0.02 | 1.71% | 1.295 | 1.335 | 1.295 | 2,396,965 |
| May 23 2024 | 1.3125 | 0.05 | 3.75% | 1.265 | 1.34 | 1.255 | 2,720,736 |
| May 22 2024 | 1.265 | -0.04 | -2.88% | 1.315 | 1.33 | 1.245 | 2,161,724 |
| May 21 2024 | 1.3025 | 0.04 | 2.96% | 1.24 | 1.32 | 1.1675 | 7,194,396 |
| May 20 2024 | 1.265 | 0.00 | 0.00% | 1.275 | 1.315 | 1.255 | 2,740,951 |
| May 17 2024 | 1.265 | -0.01 | -0.78% | 1.275 | 1.305 | 1.26 | 2,718,166 |
| May 16 2024 | 1.275 | 0.01 | 0.99% | 1.28 | 1.2875 | 1.26 | 2,790,717 |
| May 15 2024 | 1.2625 | -0.08 | -5.78% | 1.34 | 1.34 | 1.235 | 4,603,123 |
| May 14 2024 | 1.34 | 0.06 | 4.69% | 1.275 | 1.36 | 1.26 | 4,808,113 |
| May 13 2024 | 1.28 | 0.03 | 2.40% | 1.25 | 1.28 | 1.25 | 1,591,494 |
| May 10 2024 | 1.25 | 0.01 | 1.21% | 1.23 | 1.26 | 1.23 | 1,536,721 |
| May 09 2024 | 1.235 | -0.05 | -3.52% | 1.275 | 1.28 | 1.22 | 1,404,876 |
| May 08 2024 | 1.28 | -0.01 | -0.39% | 1.28 | 1.305 | 1.28 | 1,185,039 |
| May 07 2024 | 1.285 | 0.06 | 4.90% | 1.23 | 1.29 | 1.225 | 3,277,880 |
| May 06 2024 | 1.225 | 0.08 | 6.52% | 1.145 | 1.225 | 1.14 | 2,909,250 |
| May 03 2024 | 1.15 | 0.05 | 5.02% | 1.10 | 1.155 | 1.09 | 3,992,556 |
| May 02 2024 | 1.095 | -0.06 | -5.19% | 1.15 | 1.155 | 1.08 | 7,242,318 |
| May 01 2024 | 1.155 | -0.05 | -3.75% | 1.18 | 1.185 | 1.15 | 6,603,813 |
| Apr 30 2024 | 1.20 | -0.02 | -1.64% | 1.215 | 1.25 | 1.195 | 1,504,403 |
| Apr 29 2024 | 1.22 | 0.02 | 2.09% | 1.205 | 1.225 | 1.20 | 788,403 |
| Apr 26 2024 | 1.195 | -0.06 | -4.40% | 1.205 | 1.215 | 1.185 | 2,214,822 |
| Apr 24 2024 | 1.25 | -0.02 | -1.34% | 1.28 | 1.2975 | 1.25 | 2,003,466 |
| Apr 23 2024 | 1.267 | 0.02 | 1.77% | 1.26 | 1.29 | 1.25 | 3,829,155 |
| Apr 22 2024 | 1.245 | 0.04 | 2.89% | 1.215 | 1.25 | 1.215 | 1,592,336 |
| Apr 19 2024 | 1.21 | 0.00 | 0.00% | 1.20 | 1.22 | 1.19 | 2,546,219 |
| Apr 18 2024 | 1.21 | 0.00 | 0.41% | 1.185 | 1.22 | 1.18 | 783,846 |
| Apr 17 2024 | 1.205 | 0.02 | 1.26% | 1.18 | 1.21 | 1.18 | 1,325,447 |
| Apr 16 2024 | 1.19 | -0.03 | -2.06% | 1.20 | 1.20 | 1.165 | 2,264,161 |
| Apr 15 2024 | 1.215 | 0.00 | 0.00% | 1.195 | 1.22 | 1.1725 | 2,546,203 |
| Apr 12 2024 | 1.215 | -0.02 | -1.62% | 1.225 | 1.235 | 1.19 | 3,156,970 |
