Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizons Marijuana Life Sciences Index ETF (OP: HMLSF )

8.050 UNCHANGED
Last Price Updated: 10:07 AM EDT, Apr 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.441 8.563 8.426 8.494 7,580 -0.06(-0.65%)
Jun 29, 2021 8.729 8.743 8.550 8.550 8,728 -0.18(-2.07%)
Jun 28, 2021 8.752 8.832 8.709 8.730 8,643 +0.13(+1.50%)
Jun 25, 2021 8.670 8.670 8.600 8.602 3,502 -0.08(-0.87%)
Jun 24, 2021 7.901 8.677 7.901 8.677 1,617 +0.23(+2.69%)
Jun 23, 2021 8.474 8.474 8.432 8.450 15,476 +0.09(+1.10%)
Jun 22, 2021 8.324 8.358 8.278 8.358 10,760 +0.02(+0.28%)
Jun 21, 2021 8.180 8.620 8.143 8.335 4,128 -0.29(-3.37%)
Jun 18, 2021 8.311 8.625 8.275 8.625 3,832 +0.18(+2.12%)
Jun 17, 2021 8.500 8.576 8.400 8.446 4,531 -0.02(-0.19%)
Jun 16, 2021 8.550 8.600 8.453 8.462 8,231 -0.08(-0.98%)
Jun 15, 2021 8.746 8.847 8.500 8.545 7,040 -0.27(-3.05%)
Jun 14, 2021 8.991 9.093 8.600 8.814 7,772 -0.04(-0.41%)
Jun 11, 2021 8.960 9.000 8.850 8.850 4,603 -0.12(-1.34%)
Jun 10, 2021 9.200 9.207 8.899 8.970 8,926 -0.43(-4.58%)
Jun 09, 2021 9.372 9.466 9.200 9.400 3,361 +0.30(+3.35%)
Jun 08, 2021 9.156 9.211 9.008 9.095 6,127 -0.02(-0.18%)
Jun 07, 2021 8.690 9.112 8.690 9.112 7,036 +0.42(+4.85%)
Jun 04, 2021 9.027 9.027 8.690 8.690 8,472 -0.31(-3.44%)
Jun 03, 2021 9.000 9.332 8.500 9.000 10,143 +0.01(+0.12%)
Jun 02, 2021 8.600 8.990 8.566 8.989 7,748 +0.49(+5.73%)
Jun 01, 2021 8.813 8.813 8.501 8.501 4,710 +0.00(+0.02%)
May 28, 2021 8.579 8.900 8.500 8.500 22,094 +0.06(+0.76%)
May 27, 2021 8.498 8.498 8.302 8.436 14,703 +0.05(+0.54%)
May 26, 2021 8.131 8.390 8.040 8.390 35,959 +0.30(+3.77%)
May 25, 2021 7.906 8.209 7.906 8.086 10,537 +0.32(+4.07%)
May 24, 2021 7.540 8.550 7.540 7.770 12,073 -0.12(-1.51%)
May 21, 2021 7.879 7.982 7.856 7.889 7,339 +0.03(+0.40%)
May 20, 2021 7.800 7.886 7.600 7.858 5,025 +0.08(+0.99%)
May 19, 2021 7.732 7.782 7.600 7.781 3,759 -0.25(-3.14%)
May 18, 2021 7.855 8.050 7.855 8.033 6,584 +0.16(+2.05%)
May 17, 2021 7.694 7.872 7.675 7.872 10,579 +0.14(+1.80%)
May 14, 2021 7.575 7.732 7.535 7.732 7,832 +0.19(+2.57%)
May 13, 2021 7.500 7.923 7.374 7.539 8,329 +0.04(+0.52%)
May 12, 2021 8.023 8.500 7.500 7.500 9,226 -0.57(-7.02%)
May 11, 2021 8.000 8.066 7.779 8.066 19,348 -0.12(-1.47%)
May 10, 2021 8.573 8.573 8.150 8.186 16,133 -0.36(-4.25%)
May 07, 2021 8.150 8.668 8.150 8.549 5,988 +0.44(+5.40%)
May 06, 2021 8.407 8.407 8.034 8.111 5,197 -0.34(-3.99%)
May 05, 2021 8.000 8.524 8.000 8.448 6,396 +0.08(+1.00%)
May 04, 2021 8.420 8.420 8.230 8.364 33,504 -0.15(-1.77%)
May 03, 2021 8.780 8.830 8.500 8.515 44,168 -0.27(-3.02%)
Apr 30, 2021 8.874 8.989 8.780 8.780 11,800 -0.11(-1.20%)
Apr 29, 2021 9.060 9.069 8.735 8.887 8,436 -0.19(-2.07%)
Apr 28, 2021 8.698 9.074 8.677 9.074 94,560 +0.44(+5.15%)
Apr 27, 2021 8.812 8.900 8.630 8.630 14,883 -0.14(-1.61%)
Apr 26, 2021 8.695 8.792 8.600 8.771 10,390 +0.15(+1.79%)
Apr 23, 2021 8.400 8.676 8.400 8.617 8,200 +0.21(+2.55%)
Apr 22, 2021 8.550 8.641 8.400 8.403 25,751 -0.09(-1.07%)
Apr 21, 2021 8.059 8.513 8.020 8.493 9,702 +0.32(+3.93%)
Apr 20, 2021 8.747 8.747 8.140 8.173 11,541 -0.42(-4.94%)
Apr 19, 2021 8.577 8.753 8.468 8.597 13,346 -0.00(-0.06%)
Apr 16, 2021 8.489 8.624 8.400 8.602 6,400 +0.12(+1.39%)
Apr 15, 2021 8.686 8.754 8.480 8.483 10,611 -0.18(-2.08%)
Apr 14, 2021 8.838 8.870 8.550 8.663 13,122 -0.20(-2.21%)
Apr 13, 2021 8.700 8.941 8.645 8.860 18,926 +0.07(+0.79%)
Apr 12, 2021 9.102 9.300 8.735 8.790 23,017 -0.54(-5.82%)
Apr 09, 2021 9.258 9.450 9.200 9.334 21,500 +0.02(+0.16%)
Apr 08, 2021 9.328 9.700 9.120 9.319 40,634 +0.12(+1.29%)
Apr 07, 2021 9.500 9.550 9.200 9.200 17,841 -0.37(-3.87%)
Apr 06, 2021 9.733 9.737 9.570 9.570 3,295 -0.24(-2.45%)
Apr 05, 2021 9.921 10.50 9.500 9.810 44,928 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.