HLIO Stock Prices

Data as of Oct 28, 2026

Last

67.65

Change

+0.12

Open

68.89

Previous

67.53

High

68.89

Low

67.32

Bid

-

Ask

-

Volume

188,750

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.581

Hist Vol

0.362

Opt Volume

54

Open Int

145

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	68.89	68.89	67.32	67.65	+0.12	188,750	54	0.581	0.362
Oct 27, 2026	68.00	68.20	67.49	67.53	+0.37	214,216	3	0.512	0.362
Oct 26, 2026	67.29	68.42	66.28	67.16	+1.00	198,742	0	0.000	0.363
Oct 23, 2026	65.80	66.80	65.60	66.16	-0.43	324,959	0	0.000	0.362
Oct 22, 2026	68.12	68.26	64.80	66.59	-2.89	337,963	0	0.000	0.367
Oct 21, 2026	67.35	69.80	67.35	69.48	+1.44	228,951	5	0.423	0.368
Oct 20, 2026	67.26	68.43	66.36	68.04	+0.32	227,496	8	0.458	0.368
Oct 19, 2026	67.62	68.16	66.56	67.72	+0.08	250,533	6	0.464	0.369
Oct 16, 2026	67.92	68.67	67.21	67.64	-0.22	276,277	0	0.000	0.369
Oct 15, 2026	67.72	68.21	66.34	67.86	-0.32	241,753	1	0.423	0.369
Oct 14, 2026	68.16	69.08	67.26	68.18	-1.28	279,125	2	0.401	0.377
Oct 13, 2026	68.41	69.82	68.04	69.46	+0.57	275,323	0	0.000	0.377
Oct 12, 2026	69.28	70.01	68.74	68.89	-0.64	293,672	0	0.000	0.379
Oct 9, 2026	68.44	69.89	67.74	69.53	+1.58	347,933	0	0.000	0.380
Oct 8, 2026	68.62	69.08	67.44	67.95	-1.29	281,508	0	0.000	0.381
Oct 7, 2026	70.25	70.75	68.37	69.24	-2.14	522,248	22	0.577	0.381
Oct 6, 2026	71.66	72.36	70.94	71.38	+0.45	276,948	6	0.403	0.381
Oct 5, 2026	72.48	72.48	70.36	70.93	-0.78	202,712	0	0.000	0.381
Oct 2, 2026	70.20	72.45	69.45	71.71	+0.00	532,456	6	0.000	0.381
Oct 1, 2026	67.79	69.63	67.15	68.89	+0.97	445,855	0	0.000	0.380
Sep 30, 2026	69.22	69.45	67.50	67.92	-0.63	676,113	0	0.000	0.380
Sep 29, 2026	69.20	69.39	67.94	68.55	-0.36	423,489	0	0.000	0.380
Sep 28, 2026	68.48	70.29	67.62	68.91	+0.27	359,158	9	0.000	0.380
Sep 25, 2026	68.76	69.42	68.10	68.64	+0.26	534,261	1	0.453	0.380
Sep 24, 2026	68.68	69.18	67.85	68.38	-1.14	578,391	0	0.000	0.380
Sep 23, 2026	68.45	70.49	68.16	69.52	+0.86	323,548	5	0.000	0.380
Sep 22, 2026	69.19	69.50	68.32	68.66	+0.40	335,292	0	0.000	0.380
Sep 21, 2026	69.48	69.48	67.97	68.26	-1.03	289,700	35	0.420	0.380
Sep 18, 2026	68.12	69.29	67.07	69.29	+1.30	621,912	0	0.000	0.381
Sep 17, 2026	68.73	69.12	67.28	67.99	+0.93	299,392	0	0.000	0.382
Sep 16, 2026	67.30	68.30	66.19	67.06	+0.56	436,359	0	0.000	0.382
Sep 15, 2026	67.94	68.26	66.22	66.50	-0.75	327,717	1	0.000	0.382
Sep 14, 2026	68.85	69.72	66.93	67.25	-3.37	277,370	1	0.000	0.381
Sep 11, 2026	69.40	70.79	68.81	70.62	+2.56	216,600	1	0.000	0.379
Sep 10, 2026	70.02	70.07	67.59	68.06	-2.67	380,252	14	0.461	0.378
Sep 9, 2026	71.15	72.15	70.44	70.73	-0.69	277,103	1	0.000	0.376
Sep 8, 2026	72.23	72.47	71.02	71.42	+0.00	257,652	0	0.000	0.377
Sep 4, 2026	71.90	73.32	71.21	71.62	-0.49	421,436	0	0.000	0.377
Sep 3, 2026	70.97	72.15	69.48	72.11	+1.60	400,978	0	0.000	0.378
Sep 2, 2026	71.04	72.30	70.27	70.51	+0.06	317,880	0	0.000	0.377
Sep 1, 2026	73.25	73.25	70.24	70.45	-2.57	292,595	3	0.000	0.377
Aug 31, 2026	73.09	73.41	72.15	73.02	-0.06	320,038	7	0.000	0.376
Aug 28, 2026	74.62	74.95	72.43	73.08	-1.35	219,390	0	0.000	0.377
Aug 27, 2026	74.89	75.31	73.97	74.43	-0.50	198,938	0	0.000	0.376
Aug 26, 2026	74.71	76.00	73.97	74.93	+0.66	171,051	7	0.000	0.376
Aug 25, 2026	74.98	75.78	73.70	74.27	+0.29	223,091	1	0.212	0.376
Aug 24, 2026	76.22	77.00	73.94	73.98	-2.20	383,920	7	0.406	0.376
Aug 21, 2026	77.10	77.49	75.00	76.18	-0.13	216,971	1	0.346	0.378
Aug 20, 2026	75.67	76.85	74.84	76.31	+0.13	326,763	9	0.000	0.378
Aug 19, 2026	80.52	80.69	76.03	76.18	-3.25	301,180	1	0.000	0.378
Aug 18, 2026	80.98	81.05	78.91	79.43	-2.57	263,525	2	0.000	0.376
Aug 17, 2026	81.32	82.62	81.22	82.00	+0.51	205,966	0	0.000	0.375
Aug 14, 2026	80.40	83.48	80.40	81.49	+0.35	302,305	15	0.509	0.376
Aug 13, 2026	81.41	82.35	79.43	81.14	+0.32	340,487	2	0.260	0.376
Aug 12, 2026	81.97	82.69	78.51	80.82	-0.24	377,728	11	0.373	0.380
Aug 11, 2026	82.01	84.59	80.06	81.06	-0.46	699,660	65	0.476	0.381
Aug 10, 2026	84.04	84.04	81.30	81.52	-1.87	325,571	562	0.748	0.381
Aug 7, 2026	82.31	83.57	81.70	83.39	+1.07	295,061	7	0.503	0.380
Aug 6, 2026	81.93	84.76	81.16	82.32	-0.07	261,759	2	0.000	0.380
Aug 5, 2026	80.98	82.42	80.60	82.39	+0.93	289,727	1	0.646	0.380
Aug 4, 2026	81.28	82.17	79.69	81.46	+1.25	299,672	0	0.000	0.467
Aug 3, 2026	78.22	80.43	78.22	80.21	+2.30	243,502	7	0.568	0.468
Jul 31, 2026	78.93	79.34	77.10	77.91	+0.20	195,240	0	0.000	0.469
Jul 30, 2026	77.07	77.92	76.00	77.71	+2.88	254,046	0	0.000	0.469
Jul 29, 2026	77.37	77.37	74.64	74.83	-2.56	376,428	0	0.000	0.468
Jul 28, 2026	78.30	79.25	76.90	77.39	-1.09	284,011	0	0.000	0.467

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.