Optionistics

HLN Stock Prices

Data as of

Last
8.97
Change
-0.17
Open
9.09
Previous
9.14
High
9.09
Low
8.93
Bid
-
Ask
-
Volume
14,544,506
Trades
-
Dividend
0.50
Yield
0.00%
Ex-Div
Oct 30, 2007
Split Date
-
Impl Vol
35.6%
Hist Vol
27.9%
Opt Volume
188
Open Int
10,514

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20269.099.098.938.97-0.1714,544,5061880.3560.279
Nov 6, 20268.919.158.889.14-0.0118,678,5301550.3370.278
Nov 5, 20269.239.369.099.15-0.0838,366,750950.6220.278
Nov 4, 20269.049.279.009.23+0.3928,017,1492790.6390.278
Nov 3, 20268.878.938.818.84+0.0831,814,840250.3220.275
Nov 2, 20268.658.848.638.76+0.1034,879,6327710.3580.275
Oct 30, 20268.678.798.618.66+0.0932,481,6271370.4580.275
Oct 29, 20268.558.758.388.57-1.4356,761,0316230.4760.275
Oct 28, 202610.0010.119.9710.00-0.0822,189,947980.3930.226
Oct 27, 202610.1310.1510.0610.08-0.1215,854,2872550.2810.226
Oct 26, 202610.2310.3210.1910.20-0.0715,270,6328790.2550.226
Oct 23, 202610.3010.3410.2210.27-0.1015,066,4213560.3100.226
Oct 22, 202610.1310.4010.1210.37+0.3514,621,818720.3020.226
Oct 21, 202610.1110.1510.0210.02-0.1513,006,38910.0000.224
Oct 20, 202610.1610.2510.1210.17+0.0318,761,624170.4020.224
Oct 19, 202610.0610.1910.0510.14+0.0120,191,420880.4210.224
Oct 16, 20269.9810.149.9610.13+0.1917,995,3392020.3650.226
Oct 15, 20269.9710.069.919.94+0.2618,332,126510.2700.225
Oct 14, 20269.539.719.499.68+0.2413,841,85290.2680.221
Oct 13, 20269.569.599.429.44-0.0613,519,856850.3030.220
Oct 12, 20269.359.519.339.50+0.1819,371,446580.2730.220
Oct 9, 20269.279.329.249.32+0.0611,304,48760.0000.219
Oct 8, 20269.109.269.089.26+0.2419,985,7362230.3730.219
Oct 7, 20269.139.169.019.02+0.1518,243,58170.4000.219
Oct 6, 20268.958.968.838.87+0.0512,594,16020.0000.219
Oct 5, 20268.848.888.798.82+0.0211,520,350710.2860.219
Oct 2, 20268.798.818.718.80+0.0022,346,52820.0000.219
Oct 1, 20268.938.948.678.72-0.2827,481,448170.2530.222
Sep 30, 20269.139.159.009.00-0.0717,749,11340.0000.220
Sep 29, 20269.059.078.969.07-0.1020,160,282780.3430.220
Sep 28, 20269.139.199.119.17-0.0915,714,4411060.3580.220
Sep 25, 20269.149.269.119.26+0.0422,366,21710.2780.220
Sep 24, 20269.289.359.209.22+0.1116,840,55750.0000.220
Sep 23, 20269.279.319.119.11-0.1421,338,637150.3480.220
Sep 22, 20269.359.399.249.25-0.1129,491,3813540.3620.220
Sep 21, 20269.269.389.239.36+0.0840,721,2721560.2520.220
Sep 18, 20269.209.339.209.28-0.0845,166,446160.3260.220
Sep 17, 20269.169.429.149.36+0.1539,649,8752220.2940.221
Sep 16, 20269.259.319.209.21-0.039,313,8022380.3580.220
Sep 15, 20269.249.329.199.24-0.1515,422,8386270.2900.225
Sep 14, 20269.419.449.329.39+0.2113,816,9571320.3000.224
Sep 11, 20269.209.229.109.19-0.0410,035,5011960.3600.223
Sep 10, 20269.219.279.179.22-0.0115,955,5603640.0000.223
Sep 9, 20269.209.269.139.23-0.0218,985,3381200.0000.223
Sep 8, 20269.359.369.199.25+0.0016,738,6793690.2950.223
Sep 4, 20269.619.749.579.60-0.2618,166,2695300.2410.223
Sep 3, 20269.909.909.689.86-0.0516,892,2331640.2570.222
Sep 2, 20269.9510.039.919.91-0.1610,528,104570.2790.222
Sep 1, 202610.1510.2010.0510.07+0.0411,244,02000.0000.221
Aug 31, 202610.0610.1310.0210.03-0.088,404,3641200.3120.222
Aug 28, 202610.0410.1110.0310.11+0.077,906,6721020.2720.222
Aug 27, 202610.0310.1210.0010.04-0.1310,238,179430.2490.222
Aug 26, 202610.2510.2610.1610.17-0.015,397,1782110.7850.221
Aug 25, 202610.0910.2010.0510.18+0.025,580,3991510.2700.222
Aug 24, 20269.9810.219.9710.16+0.1613,656,880610.2530.222
Aug 21, 20269.9110.039.9010.00+0.138,117,7462410.2630.221
Aug 20, 20269.829.939.809.87+0.008,075,3541820.3030.221
Aug 19, 20269.819.969.799.87+0.1511,622,239370.0000.222
Aug 18, 20269.659.819.639.72+0.149,481,496120.2060.222
Aug 17, 20269.649.679.579.58-0.123,896,5222800.0000.221
Aug 14, 20269.739.759.679.70-0.103,292,0152020.0000.221
Aug 13, 20269.829.869.759.80+0.005,420,8637680.2910.221
Aug 12, 20269.809.869.769.80-0.135,010,453350.2490.221
Aug 11, 20269.9210.019.899.93+0.008,790,433310.2410.221
Aug 10, 20269.899.969.809.93-0.103,517,951520.0000.221

Dividend History

Ex-DatePay DateAmountAnnualYield
Oct 30, 2007Nov 15, 20070.502.000.00%
Jul 30, 2007Aug 15, 20070.502.000.00%
Apr 27, 2007May 15, 20070.502.000.00%
Jan 30, 2007Feb 15, 20070.502.000.00%

Split History

Split DateFactorAnnounced
No splits on record.