Harvest Healthcare Leaders Income ETF (TSX:HHL.U)
Canada · Delayed Price · Currency is CAD · Price in USD 7.58
-0.08 (-1.04%)
Jul 18, 2025, 4:00 PM EDT
TSX:HHL.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 7.62 | 7.69 | 7.62 | 7.69 | - | 1.85% | 9,426 |
| Jul 21, 2025 | 7.57 | 7.58 | 7.55 | 7.55 | - | -0.40% | 33,127 |
| Jul 18, 2025 | 7.70 | 7.70 | 7.58 | 7.58 | - | -1.04% | 3,550 |
| Jul 17, 2025 | 7.73 | 7.73 | 7.64 | 7.66 | - | -1.16% | 5,375 |
| Jul 16, 2025 | 7.74 | 7.75 | 7.74 | 7.75 | - | 0.78% | 505 |
| Jul 15, 2025 | 7.79 | 7.79 | 7.69 | 7.69 | - | -1.66% | 6,709 |
| Jul 14, 2025 | 7.83 | 7.83 | 7.82 | 7.82 | - | - | 100 |
| Jul 11, 2025 | 7.83 | 7.83 | 7.81 | 7.82 | - | -0.89% | 452 |
| Jul 10, 2025 | 7.90 | 7.91 | 7.89 | 7.89 | - | 0.77% | 3,288 |
| Jul 9, 2025 | 7.81 | 7.83 | 7.76 | 7.83 | - | 0.38% | 2,200 |
| Jul 8, 2025 | 7.76 | 7.82 | 7.76 | 7.80 | - | 0.65% | 6,730 |
| Jul 7, 2025 | 7.77 | 7.78 | 7.74 | 7.75 | - | -0.77% | 20,740 |
| Jul 4, 2025 | 7.81 | 7.81 | 7.80 | 7.81 | - | -0.64% | 2,500 |
| Jul 3, 2025 | 7.86 | 7.86 | 7.82 | 7.86 | - | 0.26% | 943 |
| Jul 2, 2025 | 7.81 | 7.84 | 7.81 | 7.84 | - | 1.03% | 15,909 |
| Jun 30, 2025 | 7.71 | 7.76 | 7.71 | 7.76 | - | -0.26% | 1,900 |
| Jun 27, 2025 | 7.76 | 7.83 | 7.76 | 7.78 | - | - | 4,900 |
| Jun 26, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | - | - | - |
| Jun 25, 2025 | 7.79 | 7.79 | 7.75 | 7.78 | - | 0.13% | 16,330 |
| Jun 24, 2025 | 7.77 | 7.79 | 7.77 | 7.77 | - | 1.17% | 2,350 |
| Jun 23, 2025 | 7.72 | 7.72 | 7.65 | 7.68 | - | - | 4,701 |
| Jun 20, 2025 | 7.68 | 7.70 | 7.68 | 7.68 | - | - | 3,300 |
| Jun 19, 2025 | 7.65 | 7.68 | 7.65 | 7.68 | - | -0.13% | 480 |
| Jun 18, 2025 | 7.70 | 7.71 | 7.67 | 7.69 | - | -0.26% | 4,500 |
| Jun 17, 2025 | 7.81 | 7.81 | 7.71 | 7.71 | - | -1.78% | 6,700 |
| Jun 16, 2025 | 7.87 | 7.87 | 7.85 | 7.85 | - | -0.25% | 2,319 |
| Jun 13, 2025 | 7.86 | 7.87 | 7.86 | 7.87 | - | -0.63% | 200 |
| Jun 12, 2025 | 7.91 | 7.93 | 7.91 | 7.92 | - | 0.64% | 2,000 |
| Jun 11, 2025 | 7.91 | 7.91 | 7.87 | 7.87 | - | -0.25% | 14,306 |
| Jun 10, 2025 | 7.84 | 7.91 | 7.84 | 7.89 | - | 0.90% | 6,814 |
| Jun 9, 2025 | 7.81 | 7.82 | 7.81 | 7.82 | - | - | 1,100 |
| Jun 6, 2025 | 7.80 | 7.82 | 7.80 | 7.82 | - | 0.77% | 1,651 |
| Jun 5, 2025 | 7.78 | 7.78 | 7.75 | 7.76 | - | - | 2,500 |
| Jun 4, 2025 | 7.76 | 7.79 | 7.76 | 7.76 | - | 0.39% | 2,932 |
| Jun 3, 2025 | 7.72 | 7.75 | 7.72 | 7.73 | - | 0.26% | 6,260 |
| Jun 2, 2025 | 7.70 | 7.71 | 7.65 | 7.71 | - | -0.26% | 2,731 |
| May 30, 2025 | 7.71 | 7.74 | 7.70 | 7.73 | - | -0.90% | 2,101 |
| May 29, 2025 | 7.79 | 7.80 | 7.79 | 7.80 | - | 0.78% | 600 |
| May 28, 2025 | 7.81 | 7.81 | 7.74 | 7.74 | - | -0.51% | 712 |
| May 27, 2025 | 7.73 | 7.79 | 7.73 | 7.78 | - | 0.39% | 4,401 |
| May 26, 2025 | 7.68 | 7.75 | 7.68 | 7.75 | - | 0.91% | 1,000 |
| May 23, 2025 | 7.71 | 7.71 | 7.65 | 7.68 | - | -0.52% | 38,214 |
| May 22, 2025 | 7.73 | 7.73 | 7.71 | 7.72 | - | -0.52% | 53,656 |
| May 21, 2025 | 7.92 | 7.92 | 7.76 | 7.76 | - | -1.90% | 7,760 |
| May 20, 2025 | 7.90 | 7.91 | 7.88 | 7.91 | - | 1.15% | 3,727 |
| May 16, 2025 | 7.75 | 7.82 | 7.74 | 7.82 | - | 1.56% | 20,100 |
| May 15, 2025 | 7.55 | 7.71 | 7.53 | 7.70 | - | 1.32% | 22,450 |
| May 14, 2025 | 7.76 | 7.76 | 7.60 | 7.60 | - | -2.06% | 23,821 |
| May 13, 2025 | 7.81 | 7.81 | 7.76 | 7.76 | - | -2.27% | 68,697 |
| May 12, 2025 | 7.74 | 7.94 | 7.74 | 7.94 | - | 2.45% | 641 |