Skip to main content
Harvest Healthcare Leaders Income ETF (TSX: HHL)
Canada flag Canada · Delayed Price · Currency is CAD
8.20
+0.11 (1.36%)
Feb 5, 2025, 3:59 PM EST

TSX:HHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20258.138.208.128.208.201.36%155,921
Feb 4, 20258.108.118.038.098.09-0.25%143,526
Feb 3, 20257.918.157.918.118.11-0.12%273,400
Jan 31, 20258.158.198.118.128.12-0.85%209,400
Jan 30, 20258.208.218.158.198.130.99%231,226
Jan 29, 20258.158.168.098.118.05-0.86%178,400
Jan 28, 20258.228.248.158.188.12-0.49%258,000
Jan 27, 20258.068.238.068.228.161.73%395,800
Jan 24, 20258.098.108.058.088.02-0.12%140,800
Jan 23, 20258.058.097.988.098.031.38%223,800
Jan 22, 20258.038.037.967.987.92-0.62%212,900
Jan 21, 20257.938.037.938.037.971.26%215,045
Jan 20, 20257.937.967.917.937.870.51%103,200
Jan 17, 20257.967.967.897.897.83-0.50%103,025
Jan 16, 20257.887.937.857.937.870.89%95,900
Jan 15, 20257.827.907.827.867.800.38%145,412
Jan 14, 20257.907.907.777.837.77-0.51%154,940
Jan 13, 20257.757.877.757.877.811.16%139,507
Jan 10, 20257.857.857.777.787.72-0.64%210,203
Jan 9, 20257.847.847.807.837.77-0.13%115,641
Jan 8, 20257.817.857.747.847.780.77%158,400
Jan 7, 20257.777.847.777.787.720.52%201,431
Jan 6, 20257.787.817.717.747.68-177,103
Jan 3, 20257.687.767.687.747.681.04%192,800
Jan 2, 20257.677.727.647.667.60-172,139
Dec 31, 20247.687.707.637.667.66-0.65%219,049
Dec 30, 20247.807.807.687.717.65-1.15%279,500
Dec 27, 20247.847.847.777.807.74-0.26%211,200
Dec 24, 20247.817.827.767.827.760.13%69,418
Dec 23, 20247.747.817.707.817.751.17%259,641
Dec 20, 20247.647.787.647.727.660.92%229,400
Dec 19, 20247.697.727.637.657.59-0.26%322,342
Dec 18, 20247.817.847.677.677.61-2.04%331,825
Dec 17, 20247.797.867.757.837.770.13%274,829
Dec 16, 20247.927.927.817.827.76-0.89%180,400
Dec 13, 20247.927.927.857.897.83-0.25%281,316
Dec 12, 20247.977.977.907.917.85-0.75%239,000
Dec 11, 20248.068.067.967.977.91-0.75%246,510
Dec 10, 20248.088.098.028.037.97-0.74%164,600
Dec 9, 20248.068.118.038.098.020.37%136,600
Dec 6, 20248.068.098.048.067.990.12%122,900
Dec 5, 20248.088.098.048.057.99-0.74%197,800
Dec 4, 20248.148.158.088.118.05-0.49%185,139
Dec 3, 20248.158.188.148.158.09-104,045
Dec 2, 20248.168.178.118.158.09-0.37%172,943
Nov 29, 20248.158.208.148.188.12-0.85%194,800
Nov 28, 20248.178.268.178.258.130.49%204,900
Nov 27, 20248.178.248.158.218.090.86%103,319
Nov 26, 20248.138.158.068.148.02-143,933
Nov 25, 20248.138.168.108.148.020.25%154,700
Nov 22, 20248.108.148.088.128.000.37%323,318
Nov 21, 20248.048.097.998.097.971.12%193,800
Nov 20, 20247.958.027.948.007.880.50%267,624
Nov 19, 20247.947.987.907.967.84-0.13%236,700
Nov 18, 20247.987.997.957.977.850.13%255,200
Nov 15, 20248.068.067.947.967.84-1.49%541,200
Nov 14, 20248.218.218.088.087.96-1.46%284,800
Nov 13, 20248.208.218.168.208.08-160,400
Nov 12, 20248.278.288.198.208.08-0.97%224,832
Nov 11, 20248.358.358.268.288.16-0.48%258,300
Nov 8, 20248.328.358.278.328.190.36%142,023
Nov 7, 20248.328.328.248.298.170.36%179,108
Nov 6, 20248.418.418.238.268.14-0.36%214,900
Nov 5, 20248.288.308.218.298.17-69,900
Nov 4, 20248.328.358.268.298.17-0.36%141,303
Nov 1, 20248.328.368.308.328.200.85%181,700
Oct 31, 20248.378.378.248.258.13-1.79%198,801
Oct 30, 20248.378.408.318.408.210.24%183,700
Oct 29, 20248.448.448.388.388.20-0.59%129,400
Oct 28, 20248.428.458.418.438.240.48%128,109
Oct 25, 20248.468.488.388.398.21-0.94%187,500
Oct 24, 20248.508.558.458.478.28-0.70%140,815
Oct 23, 20248.588.588.488.538.34-0.58%288,000
Oct 22, 20248.578.598.548.588.39-0.35%171,400
Oct 21, 20248.728.728.608.618.42-1.15%244,500
Oct 18, 20248.678.728.658.718.520.69%176,130
Oct 17, 20248.718.718.628.658.46-0.92%237,106
Oct 16, 20248.738.748.668.738.540.34%113,332
Oct 15, 20248.738.778.698.708.50-0.34%103,500
Oct 11, 20248.648.738.648.738.540.92%129,245
Oct 10, 20248.668.708.638.658.46-0.57%125,242
Oct 9, 20248.658.708.618.708.510.69%155,300
Oct 8, 20248.628.648.598.648.450.70%116,300
Oct 7, 20248.618.648.588.588.39-0.69%153,600
Oct 4, 20248.668.668.608.648.45-0.12%119,832
Oct 3, 20248.738.738.628.658.46-0.80%174,600
Oct 2, 20248.708.748.658.728.53-93,506
Oct 1, 20248.778.778.708.728.53-0.46%80,700
Sep 30, 20248.728.768.688.768.570.46%86,400
Sep 27, 20248.748.778.718.728.53-0.57%84,200
Sep 26, 20248.778.778.718.778.520.69%94,211
Sep 25, 20248.788.788.708.718.46-0.91%209,300
Sep 24, 20248.828.828.768.798.54-0.23%119,047
Sep 23, 20248.878.878.808.818.56-0.79%59,600
Sep 20, 20248.838.888.818.888.62-0.11%113,717
Sep 19, 20248.858.898.848.898.630.79%100,337
Sep 18, 20248.868.888.808.828.57-0.45%94,500
Sep 17, 20248.928.928.808.868.61-0.56%119,040
Sep 16, 20248.858.918.858.918.650.79%77,900
Sep 13, 20248.848.868.838.848.59-37,124