# Price History for HLN

> End-of-day price history, dividends, and splits for HLN.

Data as of Nov 9, 2026 (end of day).

## HLN quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/HLN.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 9.09 | 9.09 | 8.93 | 8.97 | -0.17 | 14,544,506 | 188 | 0.356 | 0.279 |
| Nov 6, 2026 | 8.91 | 9.15 | 8.88 | 9.14 | -0.01 | 18,678,530 | 155 | 0.337 | 0.278 |
| Nov 5, 2026 | 9.23 | 9.36 | 9.09 | 9.15 | -0.08 | 38,366,750 | 95 | 0.622 | 0.278 |
| Nov 4, 2026 | 9.04 | 9.27 | 9.00 | 9.23 | +0.39 | 28,017,149 | 279 | 0.639 | 0.278 |
| Nov 3, 2026 | 8.87 | 8.93 | 8.81 | 8.84 | +0.08 | 31,814,840 | 25 | 0.322 | 0.275 |
| Nov 2, 2026 | 8.65 | 8.84 | 8.63 | 8.76 | +0.10 | 34,879,632 | 771 | 0.358 | 0.275 |
| Oct 30, 2026 | 8.67 | 8.79 | 8.61 | 8.66 | +0.09 | 32,481,627 | 137 | 0.458 | 0.275 |
| Oct 29, 2026 | 8.55 | 8.75 | 8.38 | 8.57 | -1.43 | 56,761,031 | 623 | 0.476 | 0.275 |
| Oct 28, 2026 | 10.00 | 10.11 | 9.97 | 10.00 | -0.08 | 22,189,947 | 98 | 0.393 | 0.226 |
| Oct 27, 2026 | 10.13 | 10.15 | 10.06 | 10.08 | -0.12 | 15,854,287 | 255 | 0.281 | 0.226 |
| Oct 26, 2026 | 10.23 | 10.32 | 10.19 | 10.20 | -0.07 | 15,270,632 | 879 | 0.255 | 0.226 |
| Oct 23, 2026 | 10.30 | 10.34 | 10.22 | 10.27 | -0.10 | 15,066,421 | 356 | 0.310 | 0.226 |
| Oct 22, 2026 | 10.13 | 10.40 | 10.12 | 10.37 | +0.35 | 14,621,818 | 72 | 0.302 | 0.226 |
| Oct 21, 2026 | 10.11 | 10.15 | 10.02 | 10.02 | -0.15 | 13,006,389 | 1 | 0.000 | 0.224 |
| Oct 20, 2026 | 10.16 | 10.25 | 10.12 | 10.17 | +0.03 | 18,761,624 | 17 | 0.402 | 0.224 |
| Oct 19, 2026 | 10.06 | 10.19 | 10.05 | 10.14 | +0.01 | 20,191,420 | 88 | 0.421 | 0.224 |
| Oct 16, 2026 | 9.98 | 10.14 | 9.96 | 10.13 | +0.19 | 17,995,339 | 202 | 0.365 | 0.226 |
| Oct 15, 2026 | 9.97 | 10.06 | 9.91 | 9.94 | +0.26 | 18,332,126 | 51 | 0.270 | 0.225 |
| Oct 14, 2026 | 9.53 | 9.71 | 9.49 | 9.68 | +0.24 | 13,841,852 | 9 | 0.268 | 0.221 |
| Oct 13, 2026 | 9.56 | 9.59 | 9.42 | 9.44 | -0.06 | 13,519,856 | 85 | 0.303 | 0.220 |
| Oct 12, 2026 | 9.35 | 9.51 | 9.33 | 9.50 | +0.18 | 19,371,446 | 58 | 0.273 | 0.220 |
| Oct 9, 2026 | 9.27 | 9.32 | 9.24 | 9.32 | +0.06 | 11,304,487 | 6 | 0.000 | 0.219 |
| Oct 8, 2026 | 9.10 | 9.26 | 9.08 | 9.26 | +0.24 | 19,985,736 | 223 | 0.373 | 0.219 |
| Oct 7, 2026 | 9.13 | 9.16 | 9.01 | 9.02 | +0.15 | 18,243,581 | 7 | 0.400 | 0.219 |
| Oct 6, 2026 | 8.95 | 8.96 | 8.83 | 8.87 | +0.05 | 12,594,160 | 2 | 0.000 | 0.219 |
| Oct 5, 2026 | 8.84 | 8.88 | 8.79 | 8.82 | +0.02 | 11,520,350 | 71 | 0.286 | 0.219 |
| Oct 2, 2026 | 8.79 | 8.81 | 8.71 | 8.80 | +0.00 | 22,346,528 | 2 | 0.000 | 0.219 |
| Oct 1, 2026 | 8.93 | 8.94 | 8.67 | 8.72 | -0.28 | 27,481,448 | 17 | 0.253 | 0.222 |
| Sep 30, 2026 | 9.13 | 9.15 | 9.00 | 9.00 | -0.07 | 17,749,113 | 4 | 0.000 | 0.220 |
| Sep 29, 2026 | 9.05 | 9.07 | 8.96 | 9.07 | -0.10 | 20,160,282 | 78 | 0.343 | 0.220 |
| Sep 28, 2026 | 9.13 | 9.19 | 9.11 | 9.17 | -0.09 | 15,714,441 | 106 | 0.358 | 0.220 |
| Sep 25, 2026 | 9.14 | 9.26 | 9.11 | 9.26 | +0.04 | 22,366,217 | 1 | 0.278 | 0.220 |
| Sep 24, 2026 | 9.28 | 9.35 | 9.20 | 9.22 | +0.11 | 16,840,557 | 5 | 0.000 | 0.220 |
| Sep 23, 2026 | 9.27 | 9.31 | 9.11 | 9.11 | -0.14 | 21,338,637 | 15 | 0.348 | 0.220 |
| Sep 22, 2026 | 9.35 | 9.39 | 9.24 | 9.25 | -0.11 | 29,491,381 | 354 | 0.362 | 0.220 |
| Sep 21, 2026 | 9.26 | 9.38 | 9.23 | 9.36 | +0.08 | 40,721,272 | 156 | 0.252 | 0.220 |
| Sep 18, 2026 | 9.20 | 9.33 | 9.20 | 9.28 | -0.08 | 45,166,446 | 16 | 0.326 | 0.220 |
| Sep 17, 2026 | 9.16 | 9.42 | 9.14 | 9.36 | +0.15 | 39,649,875 | 222 | 0.294 | 0.221 |
| Sep 16, 2026 | 9.25 | 9.31 | 9.20 | 9.21 | -0.03 | 9,313,802 | 238 | 0.358 | 0.220 |
| Sep 15, 2026 | 9.24 | 9.32 | 9.19 | 9.24 | -0.15 | 15,422,838 | 627 | 0.290 | 0.225 |
| Sep 14, 2026 | 9.41 | 9.44 | 9.32 | 9.39 | +0.21 | 13,816,957 | 132 | 0.300 | 0.224 |
| Sep 11, 2026 | 9.20 | 9.22 | 9.10 | 9.19 | -0.04 | 10,035,501 | 196 | 0.360 | 0.223 |
| Sep 10, 2026 | 9.21 | 9.27 | 9.17 | 9.22 | -0.01 | 15,955,560 | 364 | 0.000 | 0.223 |
| Sep 9, 2026 | 9.20 | 9.26 | 9.13 | 9.23 | -0.02 | 18,985,338 | 120 | 0.000 | 0.223 |
| Sep 8, 2026 | 9.35 | 9.36 | 9.19 | 9.25 | +0.00 | 16,738,679 | 369 | 0.295 | 0.223 |
| Sep 4, 2026 | 9.61 | 9.74 | 9.57 | 9.60 | -0.26 | 18,166,269 | 530 | 0.241 | 0.223 |
| Sep 3, 2026 | 9.90 | 9.90 | 9.68 | 9.86 | -0.05 | 16,892,233 | 164 | 0.257 | 0.222 |
| Sep 2, 2026 | 9.95 | 10.03 | 9.91 | 9.91 | -0.16 | 10,528,104 | 57 | 0.279 | 0.222 |
| Sep 1, 2026 | 10.15 | 10.20 | 10.05 | 10.07 | +0.04 | 11,244,020 | 0 | 0.000 | 0.221 |
| Aug 31, 2026 | 10.06 | 10.13 | 10.02 | 10.03 | -0.08 | 8,404,364 | 120 | 0.312 | 0.222 |
| Aug 28, 2026 | 10.04 | 10.11 | 10.03 | 10.11 | +0.07 | 7,906,672 | 102 | 0.272 | 0.222 |
| Aug 27, 2026 | 10.03 | 10.12 | 10.00 | 10.04 | -0.13 | 10,238,179 | 43 | 0.249 | 0.222 |
| Aug 26, 2026 | 10.25 | 10.26 | 10.16 | 10.17 | -0.01 | 5,397,178 | 211 | 0.785 | 0.221 |
| Aug 25, 2026 | 10.09 | 10.20 | 10.05 | 10.18 | +0.02 | 5,580,399 | 151 | 0.270 | 0.222 |
| Aug 24, 2026 | 9.98 | 10.21 | 9.97 | 10.16 | +0.16 | 13,656,880 | 61 | 0.253 | 0.222 |
| Aug 21, 2026 | 9.91 | 10.03 | 9.90 | 10.00 | +0.13 | 8,117,746 | 241 | 0.263 | 0.221 |
| Aug 20, 2026 | 9.82 | 9.93 | 9.80 | 9.87 | +0.00 | 8,075,354 | 182 | 0.303 | 0.221 |
| Aug 19, 2026 | 9.81 | 9.96 | 9.79 | 9.87 | +0.15 | 11,622,239 | 37 | 0.000 | 0.222 |
| Aug 18, 2026 | 9.65 | 9.81 | 9.63 | 9.72 | +0.14 | 9,481,496 | 12 | 0.206 | 0.222 |
| Aug 17, 2026 | 9.64 | 9.67 | 9.57 | 9.58 | -0.12 | 3,896,522 | 280 | 0.000 | 0.221 |
| Aug 14, 2026 | 9.73 | 9.75 | 9.67 | 9.70 | -0.10 | 3,292,015 | 202 | 0.000 | 0.221 |
| Aug 13, 2026 | 9.82 | 9.86 | 9.75 | 9.80 | +0.00 | 5,420,863 | 768 | 0.291 | 0.221 |
| Aug 12, 2026 | 9.80 | 9.86 | 9.76 | 9.80 | -0.13 | 5,010,453 | 35 | 0.249 | 0.221 |
| Aug 11, 2026 | 9.92 | 10.01 | 9.89 | 9.93 | +0.00 | 8,790,433 | 31 | 0.241 | 0.221 |
| Aug 10, 2026 | 9.89 | 9.96 | 9.80 | 9.93 | -0.10 | 3,517,951 | 52 | 0.000 | 0.221 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Oct 30, 2007 | Nov 15, 2007 | 0.50 | 2.00 | 0.00% |
| Jul 30, 2007 | Aug 15, 2007 | 0.50 | 2.00 | 0.00% |
| Apr 27, 2007 | May 15, 2007 | 0.50 | 2.00 | 0.00% |
| Jan 30, 2007 | Feb 15, 2007 | 0.50 | 2.00 | 0.00% |

## Split History

No splits on record.

## More for HLN

- [Quote](https://www.optionistics.com/quotes/stock-quotes/HLN.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/HLN.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/HLN.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=HLN)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/HLN.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/HLN.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/HLN.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/HLN.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt