HLV Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.90	12.96	12.76	12.89	12.89	-0.69%	50,054
Aug 7, 2025	13.48	13.48	12.72	12.98	12.98	0.15%	183,502
Aug 6, 2025	12.90	13.06	12.58	12.96	12.96	1.17%	201,949
Aug 5, 2025	13.20	13.20	12.77	12.81	12.81	-1.69%	16,106
Aug 4, 2025	12.51	13.10	12.51	13.03	13.03	0.39%	25,959
Aug 1, 2025	13.21	13.25	12.93	12.98	12.98	-0.76%	62,735
Jul 31, 2025	12.43	13.19	12.43	13.08	13.08	0.77%	170,090
Jul 30, 2025	13.26	13.26	12.78	12.98	12.98	-2.11%	132,613
Jul 29, 2025	12.30	13.45	12.25	13.26	13.26	6.16%	355,361
Jul 28, 2025	12.70	12.70	12.41	12.49	12.49	-1.89%	204,414
Jul 25, 2025	13.01	13.01	12.66	12.73	12.73	-2.53%	145,053
Jul 24, 2025	13.06	13.26	13.03	13.06	13.06	-0.68%	130,623
Jul 23, 2025	13.66	13.66	13.08	13.15	13.15	-0.08%	112,290
Jul 22, 2025	13.23	13.42	13.15	13.16	13.16	-0.53%	161,619
Jul 21, 2025	13.26	13.45	13.18	13.23	13.23	-1.05%	71,080
Jul 18, 2025	13.54	13.54	13.13	13.37	13.37	-0.37%	119,165
Jul 17, 2025	13.32	13.82	13.22	13.42	13.42	1.44%	174,203
Jul 16, 2025	13.20	13.41	13.15	13.23	13.23	0.30%	167,353
Jul 15, 2025	13.45	13.45	13.17	13.19	13.19	0.15%	76,300
Jul 14, 2025	13.01	13.20	13.01	13.17	13.17	-0.15%	36,390
Jul 11, 2025	13.20	13.41	13.11	13.19	13.19	-1.71%	90,378
Jul 10, 2025	13.03	13.57	13.03	13.42	13.42	1.74%	150,880
Jul 9, 2025	13.01	13.30	13.01	13.19	13.19	0.38%	83,080
Jul 8, 2025	13.02	13.30	13.02	13.14	13.14	-0.76%	119,086
Jul 7, 2025	13.13	13.54	13.13	13.24	13.24	-0.82%	166,429
Jul 4, 2025	13.21	13.45	13.16	13.35	13.35	0.07%	89,605
Jul 3, 2025	13.57	13.59	13.26	13.34	13.34	-1.26%	81,285
Jul 2, 2025	13.51	13.67	13.36	13.51	13.51	-0.81%	122,084
Jul 1, 2025	13.75	13.90	13.54	13.62	13.62	-0.58%	135,187
Jun 30, 2025	13.46	13.83	13.46	13.70	13.70	0.51%	28,841
Jun 27, 2025	14.64	14.64	13.60	13.63	13.63	-0.80%	51,896
Jun 26, 2025	13.70	14.19	13.60	13.74	13.74	1.33%	208,613
Jun 25, 2025	13.20	13.75	13.20	13.56	13.56	1.95%	159,926
Jun 24, 2025	13.10	13.51	13.10	13.30	13.30	0.53%	64,691
Jun 23, 2025	13.01	13.42	12.97	13.23	13.23	0.15%	109,813
Jun 20, 2025	13.39	13.39	13.08	13.21	13.21	0.61%	53,078
Jun 19, 2025	13.59	13.63	13.03	13.13	13.13	-2.96%	54,134
Jun 18, 2025	13.44	13.67	13.38	13.53	13.53	-0.22%	119,446
Jun 17, 2025	14.08	14.08	13.47	13.56	13.56	-1.88%	190,593
Jun 16, 2025	14.10	14.10	13.50	13.82	13.82	-1.85%	109,652
Jun 13, 2025	13.66	14.26	13.66	14.08	14.08	-1.26%	70,506
Jun 12, 2025	14.70	14.89	14.20	14.26	14.26	-3.97%	172,062
Jun 11, 2025	14.54	15.35	14.45	14.85	14.85	2.63%	435,765
Jun 10, 2025	14.94	14.94	14.38	14.47	14.47	-1.36%	200,809
Jun 9, 2025	13.76	15.75	13.76	14.67	14.67	7.08%	616,996
Jun 6, 2025	13.66	13.95	13.62	13.70	13.70	-0.65%	122,691
Jun 5, 2025	14.14	14.29	13.75	13.79	13.79	-0.65%	220,445
Jun 4, 2025	13.90	13.96	13.69	13.88	13.88	-0.14%	123,295
Jun 3, 2025	13.92	14.30	13.83	13.90	13.90	-1.00%	111,684
Jun 2, 2025	13.57	14.49	13.57	14.04	14.04	1.37%	298,655