Skip to main content
Harvest Healthcare Leaders Income ETF (TSX: HHL)
Canada flag Canada · Delayed Price · Currency is CAD
7.82
+0.01 (0.13%)
Dec 24, 2024, 12:59 PM EST

HHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20247.817.827.767.827.820.13%69,418
Dec 23, 20247.747.817.707.817.811.17%259,641
Dec 20, 20247.647.787.647.727.720.92%229,400
Dec 19, 20247.697.727.637.657.65-0.26%322,342
Dec 18, 20247.817.847.677.677.67-2.04%331,825
Dec 17, 20247.797.867.757.837.830.13%274,829
Dec 16, 20247.927.927.817.827.82-0.89%180,400
Dec 13, 20247.927.927.857.897.89-0.25%281,316
Dec 12, 20247.977.977.907.917.91-0.75%239,000
Dec 11, 20248.068.067.967.977.97-0.75%246,510
Dec 10, 20248.088.098.028.038.03-0.74%164,600
Dec 9, 20248.068.118.038.098.090.37%136,600
Dec 6, 20248.068.098.048.068.060.12%122,900
Dec 5, 20248.088.098.048.058.05-0.74%197,800
Dec 4, 20248.148.158.088.118.11-0.49%185,139
Dec 3, 20248.158.188.148.158.15-104,045
Dec 2, 20248.168.178.118.158.15-0.37%172,943
Nov 29, 20248.158.208.148.188.18-0.85%194,800
Nov 28, 20248.178.268.178.258.190.49%204,900
Nov 27, 20248.178.248.158.218.150.86%103,319
Nov 26, 20248.138.158.068.148.08-143,933
Nov 25, 20248.138.168.108.148.080.25%154,700
Nov 22, 20248.108.148.088.128.060.37%323,318
Nov 21, 20248.048.097.998.098.031.12%193,800
Nov 20, 20247.958.027.948.007.940.50%267,624
Nov 19, 20247.947.987.907.967.90-0.13%236,700
Nov 18, 20247.987.997.957.977.910.13%255,200
Nov 15, 20248.068.067.947.967.90-1.49%541,200
Nov 14, 20248.218.218.088.088.02-1.46%284,800
Nov 13, 20248.208.218.168.208.14-160,400
Nov 12, 20248.278.288.198.208.14-0.97%224,832
Nov 11, 20248.358.358.268.288.22-0.48%258,300
Nov 8, 20248.328.358.278.328.250.36%142,023
Nov 7, 20248.328.328.248.298.230.36%179,108
Nov 6, 20248.418.418.238.268.20-0.36%214,900
Nov 5, 20248.288.308.218.298.23-69,900
Nov 4, 20248.328.358.268.298.23-0.36%141,303
Nov 1, 20248.328.368.308.328.260.85%181,700
Oct 31, 20248.378.378.248.258.19-1.79%198,801
Oct 30, 20248.378.408.318.408.280.24%183,700
Oct 29, 20248.448.448.388.388.32-0.59%129,400
Oct 28, 20248.428.458.418.438.360.48%128,109
Oct 25, 20248.468.488.388.398.33-0.94%187,500
Oct 24, 20248.508.558.458.478.41-0.70%140,815
Oct 23, 20248.588.588.488.538.47-0.58%288,000
Oct 22, 20248.578.598.548.588.52-0.35%171,400
Oct 21, 20248.728.728.608.618.55-1.15%244,500
Oct 18, 20248.678.728.658.718.650.69%176,130
Oct 17, 20248.718.718.628.658.59-0.92%237,106
Oct 16, 20248.738.748.668.738.670.34%113,332
Oct 15, 20248.738.778.698.708.63-0.34%103,500
Oct 11, 20248.648.738.648.738.670.92%129,245
Oct 10, 20248.668.708.638.658.59-0.57%125,242
Oct 9, 20248.658.708.618.708.640.69%155,300
Oct 8, 20248.628.648.598.648.580.70%116,300
Oct 7, 20248.618.648.588.588.52-0.69%153,600
Oct 4, 20248.668.668.608.648.64-0.12%119,832
Oct 3, 20248.738.738.628.658.65-0.80%174,600
Oct 2, 20248.708.748.658.728.72-93,506
Oct 1, 20248.778.778.708.728.72-0.46%80,700
Sep 30, 20248.728.768.688.768.760.46%86,400
Sep 27, 20248.748.778.718.728.72-0.57%84,200
Sep 26, 20248.778.778.718.778.710.69%94,211
Sep 25, 20248.788.788.708.718.65-0.91%209,300
Sep 24, 20248.828.828.768.798.73-0.23%119,047
Sep 23, 20248.878.878.808.818.75-0.79%59,600
Sep 20, 20248.838.888.818.888.82-0.11%113,717
Sep 19, 20248.858.898.848.898.830.79%100,337
Sep 18, 20248.868.888.808.828.76-0.45%94,500
Sep 17, 20248.928.928.808.868.80-0.56%119,040
Sep 16, 20248.858.918.858.918.850.79%77,900
Sep 13, 20248.848.868.838.848.78-37,124
Sep 12, 20248.818.848.758.848.780.11%60,508
Sep 11, 20248.848.848.718.838.77-0.34%101,140
Sep 10, 20248.828.868.798.868.800.34%92,606
Sep 9, 20248.818.878.788.838.770.57%87,100
Sep 6, 20248.838.848.768.788.71-0.23%90,203
Sep 5, 20248.878.878.768.808.74-0.90%50,017
Sep 4, 20248.828.898.828.888.820.11%40,545
Sep 3, 20248.858.918.848.878.80-0.45%75,007
Aug 30, 20248.908.918.848.918.85-37,100
Aug 29, 20248.908.958.908.918.79-31,433
Aug 28, 20248.918.938.878.918.79-81,425
Aug 27, 20248.908.918.868.918.790.22%60,700
Aug 26, 20248.878.908.868.898.770.11%52,800
Aug 23, 20248.828.888.828.888.760.57%40,640
Aug 22, 20248.848.878.818.838.71-84,000
Aug 21, 20248.858.858.808.838.71-39,506
Aug 20, 20248.808.858.788.838.710.34%119,029
Aug 19, 20248.758.828.758.808.680.46%116,539
Aug 16, 20248.718.778.718.768.640.34%83,800
Aug 15, 20248.698.748.698.738.610.46%134,004
Aug 14, 20248.678.698.648.698.570.23%66,400
Aug 13, 20248.608.678.608.678.551.17%98,000
Aug 12, 20248.638.638.558.578.45-0.46%130,234
Aug 9, 20248.578.628.578.618.490.47%90,000
Aug 8, 20248.488.578.478.578.451.90%160,731
Aug 7, 20248.538.538.398.418.30-0.59%176,600
Aug 6, 20248.438.548.438.468.35-1.51%88,300
Aug 2, 20248.578.638.488.598.47-0.12%157,510