HL Stock Prices

Data as of Oct 28, 2026

Last

14.92

Change

+0.30

Open

14.56

Previous

14.62

High

14.93

Low

14.43

Bid

-

Ask

-

Volume

25,872,885

Trades

-

Dividend

0.00

Yield

0.21%

Ex-Div

Aug 21, 2017

Impl Vol

0.641

Hist Vol

0.673

Opt Volume

21,346

Open Int

821,681

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	14.56	14.93	14.43	14.92	+0.30	25,872,885	21,346	0.641	0.673
Oct 27, 2026	14.06	14.65	14.02	14.62	+0.64	20,873,682	17,658	0.628	0.673
Oct 26, 2026	13.91	14.08	13.61	13.98	+0.13	27,270,204	24,488	0.609	0.674
Oct 23, 2026	13.98	14.06	13.50	13.85	-0.26	30,451,249	21,678	0.600	0.673
Oct 22, 2026	14.50	14.60	13.97	14.11	-1.03	35,162,257	28,492	0.593	0.673
Oct 21, 2026	15.11	15.29	14.92	15.14	+0.12	30,480,333	11,601	0.586	0.669
Oct 20, 2026	14.96	15.64	14.78	15.02	-0.03	25,755,932	15,927	0.578	0.681
Oct 19, 2026	15.33	15.48	15.02	15.05	-0.25	25,003,924	14,087	0.586	0.682
Oct 16, 2026	15.37	15.90	15.14	15.30	-0.26	22,319,841	17,778	0.555	0.688
Oct 15, 2026	15.30	15.56	14.82	15.56	+0.66	29,724,777	23,680	0.533	0.692
Oct 14, 2026	15.62	15.86	14.64	14.90	-1.28	34,712,165	38,557	0.562	0.694
Oct 13, 2026	16.94	16.94	16.03	16.18	-0.66	31,504,445	30,375	0.562	0.689
Oct 12, 2026	16.81	16.96	16.69	16.84	-0.23	19,413,250	11,806	0.537	0.692
Oct 9, 2026	17.02	17.38	16.88	17.07	+0.34	29,067,745	18,914	0.497	0.692
Oct 8, 2026	16.22	16.77	16.22	16.73	+0.34	37,183,623	17,756	0.502	0.693
Oct 7, 2026	16.25	16.57	16.17	16.39	-0.71	41,350,212	20,540	0.529	0.701
Oct 6, 2026	17.10	17.28	16.68	17.10	+0.09	25,359,056	18,742	0.550	0.701
Oct 5, 2026	17.42	17.43	16.61	17.01	-0.19	37,314,358	16,607	0.585	0.703
Oct 2, 2026	17.24	17.40	16.92	17.20	+0.00	33,380,150	16,246	0.507	0.703
Oct 1, 2026	16.93	17.29	16.90	17.00	-0.03	23,710,766	29,362	0.556	0.702
Sep 30, 2026	17.25	17.46	16.98	17.03	-0.12	37,026,787	11,781	0.572	0.702
Sep 29, 2026	17.02	17.24	16.70	17.15	+0.14	34,660,477	18,839	0.599	0.702
Sep 28, 2026	17.15	17.63	16.95	17.01	-1.18	39,702,145	27,991	0.676	0.702
Sep 25, 2026	17.99	18.30	17.64	18.19	+0.25	22,098,349	20,187	0.556	0.698
Sep 24, 2026	18.06	18.21	17.68	17.94	-0.33	39,031,838	21,089	0.599	0.700
Sep 23, 2026	18.40	18.48	17.86	18.27	-0.76	68,825,453	16,630	0.598	0.700
Sep 22, 2026	18.40	19.29	18.26	19.03	+0.68	49,109,864	39,475	0.630	0.699
Sep 21, 2026	18.98	19.04	17.86	18.35	-0.57	41,881,787	15,241	0.614	0.698
Sep 18, 2026	19.28	19.28	18.59	18.92	-0.04	52,260,233	20,140	0.573	0.697
Sep 17, 2026	18.70	19.15	18.63	18.96	+0.97	60,897,227	27,880	0.619	0.698
Sep 16, 2026	19.09	19.15	17.59	17.99	-0.69	37,398,945	26,736	0.634	0.697
Sep 15, 2026	18.88	18.95	18.20	18.68	-0.14	46,500,221	26,723	0.610	0.697
Sep 14, 2026	19.02	19.19	18.59	18.82	-0.96	31,543,054	45,558	0.679	0.698
Sep 11, 2026	20.39	20.70	19.70	19.79	-0.23	22,700,010	24,451	0.612	0.696
Sep 10, 2026	20.03	20.53	19.75	20.02	-0.83	19,789,237	14,322	0.656	0.696
Sep 9, 2026	20.99	21.18	20.59	20.85	+0.39	26,981,185	32,532	0.648	0.698
Sep 8, 2026	20.68	20.84	20.42	20.46	+0.00	25,511,638	17,305	0.652	0.698
Sep 4, 2026	20.62	20.97	20.32	20.68	-0.53	17,850,657	27,796	0.585	0.706
Sep 3, 2026	21.59	21.62	20.56	21.21	+0.44	28,694,269	31,955	0.622	0.705
Sep 2, 2026	19.58	20.79	19.58	20.77	+1.66	28,058,308	41,494	0.634	0.705
Sep 1, 2026	18.96	20.17	18.91	19.11	-0.76	30,339,252	16,467	0.595	0.701
Aug 31, 2026	20.36	20.45	19.55	19.87	-0.51	24,404,966	25,064	0.658	0.701
Aug 28, 2026	21.60	21.69	20.16	20.38	-1.05	28,520,275	56,898	0.622	0.702
Aug 27, 2026	20.56	21.48	20.56	21.43	+0.73	33,926,643	51,788	0.658	0.699
Aug 26, 2026	20.50	21.13	20.45	20.70	-0.22	34,917,732	23,576	0.677	0.699
Aug 25, 2026	19.95	20.92	19.86	20.92	+0.52	31,820,005	43,580	0.648	0.699
Aug 24, 2026	20.97	21.07	20.11	20.40	-0.32	23,994,913	33,883	0.664	0.698
Aug 21, 2026	21.33	21.45	20.49	20.72	-0.10	29,616,092	49,964	0.630	0.698
Aug 20, 2026	20.25	21.18	20.24	20.82	+0.28	30,321,232	50,749	0.639	0.698
Aug 19, 2026	18.99	20.57	18.95	20.54	+2.59	65,415,403	77,173	0.659	0.698
Aug 18, 2026	18.27	18.43	17.81	17.95	-0.87	56,193,098	30,250	0.610	0.688
Aug 17, 2026	18.50	19.06	18.39	18.82	+0.45	45,376,765	37,205	0.643	0.686
Aug 14, 2026	18.09	18.83	17.98	18.37	+0.64	40,192,876	41,803	0.608	0.685
Aug 13, 2026	17.72	17.86	17.41	17.73	-0.37	32,839,983	18,597	0.638	0.685
Aug 12, 2026	18.24	18.59	17.81	18.10	+0.34	49,065,390	44,547	0.647	0.684
Aug 11, 2026	17.37	17.78	17.25	17.76	+0.21	35,812,404	112,537	0.644	0.684
Aug 10, 2026	16.76	17.58	16.67	17.55	+0.70	45,565,405	131,953	0.699	0.684
Aug 7, 2026	16.86	17.03	16.34	16.85	+0.99	39,012,745	38,356	0.653	0.685
Aug 6, 2026	16.11	16.41	15.66	15.86	-0.68	35,316,120	17,392	0.659	0.702
Aug 5, 2026	16.47	16.97	15.57	16.54	+1.15	46,696,033	42,820	0.725	0.701
Aug 4, 2026	15.00	15.70	14.99	15.39	+0.96	33,264,285	37,255	0.762	0.698
Aug 3, 2026	13.94	14.53	13.78	14.43	+0.31	19,887,410	24,248	0.897	0.696
Jul 31, 2026	14.65	14.73	13.94	14.12	-0.81	26,478,612	25,016	0.727	0.696
Jul 30, 2026	14.59	14.95	14.15	14.93	+0.78	27,501,803	18,555	0.725	0.694
Jul 29, 2026	14.46	14.65	13.79	14.15	-0.40	39,614,714	19,896	0.816	0.693
Jul 28, 2026	14.83	14.96	14.30	14.55	-0.64	29,149,809	16,754	0.766	0.692

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 21, 2017	Aug 31, 2017	0.00	0.01	0.21%
May 22, 2017	Jun 2, 2017	0.00	0.01	0.17%
Mar 2, 2017	Mar 13, 2017	0.00	0.01	0.19%
Nov 17, 2016	Dec 2, 2016	0.00	0.01	0.31%
Aug 19, 2016	Aug 31, 2016	0.00	0.01	0.31%
May 23, 2016	Jun 3, 2016	0.00	0.01	0.31%
Mar 16, 2016	Mar 30, 2016	0.00	0.01	0.31%
Nov 17, 2015	Dec 1, 2015	0.00	0.01	0.31%
Aug 19, 2015	Sep 1, 2015	0.00	0.01	0.31%
May 20, 2015	Jun 1, 2015	0.00	0.01	0.31%
Mar 11, 2015	Mar 23, 2015	0.00	0.01	0.59%
Nov 25, 2014	Dec 5, 2014	0.00	0.01	0.59%

Split History

Split Date	Factor	Announced
No splits on record.