Quantcast

Historical Stock Prices

HL 
$2.43
*  
0.03
1.22%
Get HL Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading HL now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 2.46 2.49 2.39 2.43 4,235,836
03/21/2019 2.48 2.53 2.38 2.46 6,003,652
03/20/2019 2.41 2.49 2.35 2.46 5,617,044
03/19/2019 2.43 2.47 2.38 2.4 4,757,088
03/18/2019 2.47 2.495 2.35 2.4 5,868,205
03/15/2019 2.335 2.47 2.335 2.47 15,657,550
03/14/2019 2.35 2.4 2.32 2.33 3,043,464
03/13/2019 2.4 2.45 2.37 2.42 4,335,035
03/12/2019 2.32 2.41 2.32 2.38 4,453,501
03/11/2019 2.29 2.33 2.25 2.3 4,588,182
03/08/2019 2.32 2.35 2.23 2.3 6,398,063
03/07/2019 2.23 2.28 2.17 2.24 5,077,312
03/06/2019 2.34 2.39 2.21 2.23 7,551,970
03/05/2019 2.32 2.4 2.26 2.35 6,132,322
03/04/2019 2.28 2.36 2.26 2.3 9,030,299
03/01/2019 2.38 2.39 2.24 2.29 12,599,840
02/28/2019 2.42 2.44 2.3725 2.4 2,779,324
02/27/2019 2.6 2.61 2.34 2.41 11,240,330
02/26/2019 2.57 2.64 2.52 2.62 4,081,027
02/25/2019 2.6 2.69 2.57 2.57 6,417,584
02/22/2019 2.76 2.77 2.56 2.59 5,593,166
02/21/2019 2.76 2.79 2.62 2.74 7,340,050
02/20/2019 2.93 3.07 2.85 2.93 12,928,690
02/19/2019 2.73 2.92 2.72 2.92 9,569,686
02/15/2019 2.62 2.7 2.605 2.69 4,317,966
02/14/2019 2.56 2.64 2.527 2.58 3,336,694
02/13/2019 2.57 2.62 2.5371 2.55 2,898,434
02/12/2019 2.58 2.6 2.51 2.54 4,682,458
02/11/2019 2.56 2.61 2.56 2.58 1,901,560
02/08/2019 2.58 2.67 2.565 2.63 2,373,882
02/07/2019 2.62 2.66 2.56 2.57 3,751,976
02/06/2019 2.67 2.73 2.6 2.62 3,426,258
02/05/2019 2.65 2.72 2.63 2.7 3,128,840
02/04/2019 2.62 2.66 2.6 2.61 3,291,941
02/01/2019 2.7 2.74 2.61 2.64 4,237,138
01/31/2019 2.64 2.8 2.64 2.7 6,624,606
01/30/2019 2.6 2.64 2.55 2.58 5,833,012
01/29/2019 2.5 2.64 2.5 2.59 3,638,595
01/28/2019 2.46 2.53 2.46 2.49 2,669,141
01/25/2019 2.4 2.5 2.4 2.49 4,639,086
01/24/2019 2.32 2.39 2.32 2.36 2,777,744
01/23/2019 2.36 2.38 2.3 2.33 2,936,566
01/22/2019 2.42 2.4298 2.31 2.36 5,131,000
01/18/2019 2.45 2.53 2.39 2.41 6,087,931
01/17/2019 2.46 2.48 2.41 2.46 5,252,991
01/16/2019 2.47 2.61 2.41 2.51 6,075,952
01/15/2019 2.74 2.75 2.48 2.48 7,116,074
01/14/2019 2.71 2.77 2.655 2.74 3,884,779
01/11/2019 2.79 2.81 2.68 2.71 3,779,479
01/10/2019 2.91 2.93 2.76 2.79 4,759,611
01/09/2019 2.82 2.93 2.82 2.93 6,077,776
01/08/2019 2.59 2.81 2.55 2.78 9,595,045
01/07/2019 2.59 2.61 2.52 2.55 4,555,964
01/04/2019 2.46 2.62 2.435 2.58 5,374,388
01/03/2019 2.49 2.55 2.42 2.52 4,535,067
01/02/2019 2.34 2.5 2.32 2.47 5,503,777
12/31/2018 2.35 2.39 2.295 2.36 4,269,714
12/28/2018 2.35 2.42 2.3 2.33 5,477,599
12/27/2018 2.42 2.45 2.29 2.35 6,945,265
12/26/2018 2.41 2.47 2.34 2.42 7,365,506
12/24/2018 2.41 2.5 2.33 2.33 3,851,639
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio