HLF Stock Prices

Data as of Nov 9, 2026

Last

15.70

Change

+0.42

Open

15.36

Previous

15.28

High

15.82

Low

15.28

Bid

-

Ask

-

Volume

1,589,751

Trades

-

Dividend

0.30

Yield

1.50%

Ex-Div

Feb 28, 2014

Split Date

May 18, 2011

Impl Vol

56.6%

Hist Vol

56.9%

Opt Volume

1,026

Open Int

138,465

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
Nov 9, 2026	15.36	15.82	15.28	15.70	+0.42	1,589,751	1,026	0.566	0.569
Nov 6, 2026	14.54	15.35	14.34	15.28	+0.38	1,554,557	1,249	0.623	0.569
Nov 5, 2026	15.50	15.76	14.89	14.90	-0.41	1,987,795	830	0.685	0.579
Nov 4, 2026	14.69	15.53	14.61	15.31	+0.93	3,289,529	3,603	0.533	0.579
Nov 3, 2026	14.21	15.06	13.61	14.38	+1.10	3,169,915	2,211	0.546	0.576
Nov 2, 2026	13.52	13.52	13.01	13.28	+0.23	1,834,138	2,280	1.443	0.570
Oct 30, 2026	13.01	13.26	12.83	13.05	+0.12	1,519,625	1,132	1.289	0.571
Oct 29, 2026	13.56	13.69	12.92	12.93	-0.45	1,644,476	3,057	0.000	0.572
Oct 28, 2026	13.31	13.73	13.30	13.38	-0.09	1,534,930	1,800	1.171	0.571
Oct 27, 2026	13.37	13.74	13.26	13.47	+0.19	1,483,610	405	0.854	0.571
Oct 26, 2026	13.40	13.67	13.11	13.28	-0.11	1,440,716	679	0.984	0.571
Oct 23, 2026	13.60	13.76	13.21	13.39	-0.39	1,330,171	1,484	0.588	0.572
Oct 22, 2026	13.75	14.06	13.60	13.78	+0.07	1,188,448	1,068	0.607	0.572
Oct 21, 2026	13.76	13.85	13.54	13.71	-0.06	1,396,021	637	0.687	0.572
Oct 20, 2026	14.05	14.23	13.66	13.77	-0.11	1,408,364	3,256	0.820	0.572
Oct 19, 2026	14.47	14.58	13.70	13.88	-0.72	1,702,104	1,002	0.739	0.572
Oct 16, 2026	14.61	14.89	14.46	14.60	+0.03	1,237,966	1,187	0.470	0.570
Oct 15, 2026	14.21	14.71	14.21	14.57	+0.38	1,539,947	2,053	0.616	0.570
Oct 14, 2026	14.32	14.45	14.01	14.19	-0.02	1,695,349	932	0.563	0.570
Oct 13, 2026	13.67	14.28	13.61	14.21	+0.60	1,706,730	775	0.677	0.571
Oct 12, 2026	13.07	13.79	13.02	13.61	+0.58	2,096,267	2,241	0.706	0.569
Oct 9, 2026	12.90	13.08	12.72	13.03	+0.21	1,488,604	1,673	0.332	0.570
Oct 8, 2026	12.70	12.89	12.65	12.82	+0.17	1,589,395	675	0.579	0.570
Oct 7, 2026	12.58	12.85	12.55	12.65	+0.07	1,535,038	2,364	0.564	0.571
Oct 6, 2026	12.60	12.82	12.55	12.58	+0.08	1,070,126	897	0.710	0.571
Oct 5, 2026	12.56	12.64	12.34	12.50	-0.06	988,745	1,483	0.497	0.571
Oct 2, 2026	12.32	12.63	12.30	12.56	+0.00	895,089	976	0.522	0.571
Oct 1, 2026	12.20	12.43	12.14	12.28	+0.15	1,065,557	1,295	0.688	0.570
Sep 30, 2026	12.46	12.46	12.11	12.13	-0.31	1,078,283	1,811	0.559	0.570
Sep 29, 2026	12.64	12.80	12.41	12.44	-0.16	1,007,291	1,066	0.595	0.569
Sep 28, 2026	12.50	12.97	12.47	12.60	+0.05	1,194,744	1,129	0.613	0.571
Sep 25, 2026	12.25	12.64	12.08	12.55	+0.34	2,246,400	1,427	0.544	0.571
Sep 24, 2026	12.03	12.25	11.99	12.21	+0.22	1,240,104	268	0.543	0.571
Sep 23, 2026	12.15	12.18	11.92	11.99	-0.24	1,248,875	1,114	0.555	0.571
Sep 22, 2026	12.18	12.36	12.03	12.23	+0.31	1,458,411	1,496	0.514	0.571
Sep 21, 2026	11.92	12.03	11.73	11.92	+0.03	1,007,980	1,023	0.594	0.570
Sep 18, 2026	11.58	12.11	11.51	11.89	+0.20	2,966,844	1,637	0.543	0.570
Sep 17, 2026	12.39	12.40	11.65	11.69	-0.14	1,127,146	1,095	0.686	0.570
Sep 16, 2026	11.86	12.00	11.79	11.83	-0.10	1,461,092	3,095	0.650	0.570
Sep 15, 2026	11.97	12.02	11.79	11.93	-0.12	1,273,633	1,503	0.527	0.570
Sep 14, 2026	12.11	12.29	12.00	12.05	+0.06	1,196,494	3,881	0.474	0.571
Sep 11, 2026	12.48	12.53	11.94	11.99	-0.29	885,681	3,493	0.539	0.571
Sep 10, 2026	12.50	12.51	12.07	12.28	-0.35	1,249,530	2,721	0.613	0.571
Sep 9, 2026	12.12	12.65	11.99	12.63	+0.20	1,667,575	3,126	0.625	0.570
Sep 8, 2026	13.00	13.17	12.34	12.43	+0.00	2,121,035	1,620	0.733	0.572
Sep 4, 2026	12.03	12.45	11.90	12.38	+0.21	1,048,498	808	0.559	0.571
Sep 3, 2026	12.28	12.36	11.91	12.17	+0.01	1,696,647	1,489	0.523	0.571
Sep 2, 2026	11.52	12.23	11.52	12.16	+0.64	2,626,528	4,333	0.466	0.571
Sep 1, 2026	10.96	11.86	10.96	11.52	+0.53	3,230,655	3,769	0.569	0.569
Aug 31, 2026	11.33	11.35	10.41	10.99	-1.44	5,479,133	6,836	0.531	0.568
Aug 28, 2026	12.38	12.61	12.25	12.43	+0.08	896,145	3,021	0.423	0.557
Aug 27, 2026	12.41	12.56	12.25	12.35	-0.04	1,075,414	1,200	0.570	0.559
Aug 26, 2026	12.90	13.00	12.31	12.39	-0.53	1,056,779	2,205	0.605	0.559
Aug 25, 2026	12.57	12.95	12.43	12.92	+0.34	1,188,223	2,283	0.481	0.558
Aug 24, 2026	12.68	12.89	12.55	12.58	-0.07	1,495,140	3,822	0.543	0.558
Aug 21, 2026	12.19	12.75	12.09	12.65	+0.50	1,547,288	1,060	0.515	0.561
Aug 20, 2026	12.16	12.32	11.93	12.15	-0.30	1,180,401	2,074	0.477	0.561
Aug 19, 2026	12.50	12.94	12.37	12.45	+0.11	1,429,235	1,345	0.692	0.560
Aug 18, 2026	12.10	12.54	11.96	12.34	+0.35	1,467,321	4,429	0.521	0.562
Aug 17, 2026	12.17	12.17	11.83	11.99	-0.34	1,381,027	4,029	0.674	0.563
Aug 14, 2026	12.11	12.42	12.08	12.33	+0.16	1,095,379	1,093	0.524	0.563
Aug 13, 2026	11.80	12.24	11.75	12.17	+0.48	1,280,061	1,063	0.496	0.565
Aug 12, 2026	11.64	11.85	11.63	11.69	-0.05	1,511,004	1,147	0.575	0.567
Aug 11, 2026	11.57	11.81	11.43	11.74	+0.22	1,705,961	922	0.652	0.567
Aug 10, 2026	12.07	12.07	11.49	11.52	-0.83	1,893,858	3,018	0.664	0.567

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Feb 28, 2014	Mar 18, 2014	0.30	1.20	1.50%
Nov 7, 2013	Nov 26, 2013	0.30	1.20	1.93%
Aug 9, 2013	Aug 27, 2013	0.30	1.20	1.86%
May 10, 2013	May 28, 2013	0.30	1.20	2.80%
Mar 1, 2013	Mar 19, 2013	0.30	1.20	3.00%
Nov 9, 2012	Nov 28, 2012	0.30	1.20	2.30%
Aug 10, 2012	Aug 30, 2012	0.30	1.20	1.90%
May 11, 2012	May 30, 2012	0.30	1.20	1.90%
Mar 5, 2012	Mar 22, 2012	0.30	1.20	1.10%
Nov 9, 2011	Nov 28, 2011	0.20	0.80	1.10%
Aug 11, 2011	Aug 29, 2011	0.20	0.80	1.10%
May 20, 2011	Jun 7, 2011	0.20	0.80	1.70%

Split History

Split Date	Factor	Announced
May 18, 2011	0.500	Feb 22, 2011