Quantcast

Historical Stock Prices

HLI 
$47.66
*  
0.02
0.04%
Get HLI Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HLI now
Exchange:NYSE
Industry: Finance
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 47.53 47.9852 46.97 47.66 119,367
04/17/2019 47.86 48.3015 47.12 47.64 186,943
04/16/2019 47.06 47.805 47.02 47.72 183,442
04/15/2019 46.53 46.88 46.37 46.81 136,576
04/12/2019 46.7 46.97 46.3 46.52 116,650
04/11/2019 46.28 46.72 46.02 46.3 155,348
04/10/2019 45.48 46.22 45.07 46.2 140,017
04/09/2019 45.67 45.7 45.18 45.36 208,123
04/08/2019 46.69 46.775 45.27 45.84 247,821
04/05/2019 46.73 47.19 46.69 46.97 157,646
04/04/2019 46.87 47.37 46.6 46.73 208,092
04/03/2019 48 48.56 46.425 46.69 240,135
04/02/2019 46.7 46.7 45.98 46.17 244,150
04/01/2019 46.19 46.95 46.19 46.72 141,244
03/29/2019 45.61 46.13 45.14 45.85 410,913
03/28/2019 45.41 45.62 44.88 45.61 128,909
03/27/2019 45.44 45.75 45.09 45.43 149,465
03/26/2019 44.91 45.56 44.69 45.56 143,518
03/25/2019 44.65 45.115 44.285 44.9 211,507
03/22/2019 45 45.14 43.97 44.56 331,169
03/21/2019 44.59 45.73 44.59 45.06 93,555
03/20/2019 45.45 45.48 44.77 44.96 187,661
03/19/2019 46.7 46.7 45.69 45.76 78,312
03/18/2019 46.28 47 46.16 46.47 120,876
03/15/2019 45.94 46.3 45.71 46.23 465,387
03/14/2019 45.55 46 45.31 45.88 245,680
03/13/2019 45.59 45.88 45.39 45.73 138,177
03/12/2019 45.56 45.85 45.19 45.51 107,015
03/11/2019 44.93 45.68 44.675 45.57 125,153
03/08/2019 44.92 45.12 44.49 44.82 109,343
03/07/2019 45.57 45.57 44.79 45.14 121,513
03/06/2019 46.18 46.275 45.36 45.64 208,685
03/05/2019 46.2 46.27 45.64 46.14 114,825
03/04/2019 46.74 47.07 46.12 46.25 208,535
03/01/2019 45.98 46.7603 45.91 46.75 155,462
02/28/2019 45.99 46.08 45.33 45.98 165,248
02/27/2019 45.35 46.12 45.05 45.99 210,287
02/26/2019 45.5 45.76 45.09 45.34 280,025
02/25/2019 46.3 46.71 45.61 45.61 157,484
02/22/2019 45.92 46.21 45.465 46.11 127,399
02/21/2019 45.84 46.17 45.25 45.88 103,073
02/20/2019 45.8 46.14 45.4518 46 85,945
02/19/2019 45.35 46.07 45.1132 45.82 138,672
02/15/2019 45.32 45.96 45.32 45.6 164,170
02/14/2019 44.9 45.65 44.7 44.99 197,489
02/13/2019 45.34 45.91 45.061 45.09 292,066
02/12/2019 44.58 45.23 44.58 45.21 130,347
02/11/2019 44.46 44.61 44.13 44.33 86,060
02/08/2019 43.97 44.75 43.82 44.4 92,565
02/07/2019 43.86 44.57 43.64 44.16 183,756
02/06/2019 44.49 44.68 43.89 43.94 113,282
02/05/2019 44.7 45.04 44.29 44.49 113,133
02/04/2019 44.23 44.84 43.7 44.71 293,851
02/01/2019 44.41 44.5 43.99 44.22 184,964
01/31/2019 44.6 44.87 43.92 44.24 284,569
01/30/2019 45.81 45.81 44.395 44.6 349,339
01/29/2019 43.7 43.82 43.043 43.24 120,488
01/28/2019 43.58 44.11 43.08 43.77 146,170
01/25/2019 43.85 44.15 43.5 43.97 122,808
01/24/2019 43.05 43.99 43.05 43.58 111,234
01/23/2019 43.4 43.4 42.47 43.05 179,321
01/22/2019 43.4 43.56 42.67 43.14 228,042
01/18/2019 43.03 44.01 42.87 43.6 234,692
*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