Hamilton Lane Inc NASDAQ:HLNE Historical Prices

Below are the 1481 trading days of historical prices for HLNE.

#	Exchange	Symbol	Date	Open	High	Low	Close
1481	NASDAQ	HLNE	Tue, Jan 17, 2023	72.91	73.63	71.82	73.13
1480	NASDAQ	HLNE	Fri, Jan 13, 2023	71.49	73.94	71.17	73.36
1479	NASDAQ	HLNE	Thu, Jan 12, 2023	71.32	72.49	69.73	72.38
1478	NASDAQ	HLNE	Wed, Jan 11, 2023	69.30	70.76	68.90	70.69
1477	NASDAQ	HLNE	Tue, Jan 10, 2023	66.86	68.52	66.84	68.52
1476	NASDAQ	HLNE	Mon, Jan 9, 2023	66.01	68.21	65.29	66.89
1475	NASDAQ	HLNE	Fri, Jan 6, 2023	65.16	65.93	64.38	65.60
1474	NASDAQ	HLNE	Thu, Jan 5, 2023	65.18	66.21	64.11	64.25
1473	NASDAQ	HLNE	Wed, Jan 4, 2023	65.65	66.53	63.96	65.68
1472	NASDAQ	HLNE	Tue, Jan 3, 2023	64.70	65.62	63.56	64.94
1471	NASDAQ	HLNE	Fri, Dec 30, 2022	63.84	64.01	62.55	63.88
1470	NASDAQ	HLNE	Thu, Dec 29, 2022	64.26	64.92	62.96	64.32
1469	NASDAQ	HLNE	Wed, Dec 28, 2022	65.00	65.76	63.31	63.62
1468	NASDAQ	HLNE	Tue, Dec 27, 2022	65.92	67.10	64.27	64.95
1467	NASDAQ	HLNE	Fri, Dec 23, 2022	65.72	66.04	62.77	65.54
1466	NASDAQ	HLNE	Thu, Dec 22, 2022	66.89	66.89	65.23	65.77
1465	NASDAQ	HLNE	Wed, Dec 21, 2022	67.20	68.03	66.06	67.59
1464	NASDAQ	HLNE	Tue, Dec 20, 2022	65.57	67.32	64.51	66.64
1463	NASDAQ	HLNE	Mon, Dec 19, 2022	67.17	67.88	65.61	65.66
1462	NASDAQ	HLNE	Fri, Dec 16, 2022	68.69	69.79	66.02	67.31
1461	NASDAQ	HLNE	Thu, Dec 15, 2022	70.53	73.11	69.46	69.83
1460	NASDAQ	HLNE	Wed, Dec 14, 2022	72.01	73.76	71.51	71.80
1459	NASDAQ	HLNE	Tue, Dec 13, 2022	73.98	74.86	71.57	72.82
1458	NASDAQ	HLNE	Mon, Dec 12, 2022	70.15	71.65	69.80	71.26
1457	NASDAQ	HLNE	Fri, Dec 9, 2022	69.55	70.46	68.81	69.90
1456	NASDAQ	HLNE	Thu, Dec 8, 2022	69.51	70.29	68.67	70.06
1455	NASDAQ	HLNE	Wed, Dec 7, 2022	69.27	72.01	68.64	68.95
1454	NASDAQ	HLNE	Tue, Dec 6, 2022	70.40	70.55	69.07	69.37
1453	NASDAQ	HLNE	Mon, Dec 5, 2022	72.35	72.35	70.51	70.63
1452	NASDAQ	HLNE	Fri, Dec 2, 2022	72.06	74.07	71.42	72.83
1451	NASDAQ	HLNE	Thu, Dec 1, 2022	74.38	74.83	72.57	72.87
1450	NASDAQ	HLNE	Wed, Nov 30, 2022	73.13	74.13	70.59	73.88
1449	NASDAQ	HLNE	Tue, Nov 29, 2022	73.41	74.06	72.57	72.71
1448	NASDAQ	HLNE	Mon, Nov 28, 2022	73.67	74.53	72.95	73.25
1447	NASDAQ	HLNE	Fri, Nov 25, 2022	73.86	75.36	73.86	74.42
1446	NASDAQ	HLNE	Wed, Nov 23, 2022	74.53	75.39	73.86	74.31
1445	NASDAQ	HLNE	Tue, Nov 22, 2022	73.95	75.28	73.53	74.77
1444	NASDAQ	HLNE	Mon, Nov 21, 2022	73.30	75.67	72.38	73.69
1443	NASDAQ	HLNE	Fri, Nov 18, 2022	74.52	76.03	71.99	73.65
1442	NASDAQ	HLNE	Thu, Nov 17, 2022	72.91	73.90	72.33	73.02
1441	NASDAQ	HLNE	Wed, Nov 16, 2022	73.25	74.59	72.80	74.32
1440	NASDAQ	HLNE	Tue, Nov 15, 2022	74.19	75.57	73.70	73.90
1439	NASDAQ	HLNE	Mon, Nov 14, 2022	74.75	75.31	72.54	72.57
1438	NASDAQ	HLNE	Fri, Nov 11, 2022	72.95	76.99	72.91	76.12
1437	NASDAQ	HLNE	Thu, Nov 10, 2022	69.02	73.13	68.78	72.70
1436	NASDAQ	HLNE	Wed, Nov 9, 2022	66.90	67.98	66.14	66.29
1435	NASDAQ	HLNE	Tue, Nov 8, 2022	66.99	68.90	66.40	67.72
1434	NASDAQ	HLNE	Mon, Nov 7, 2022	65.81	67.07	64.80	66.90
1433	NASDAQ	HLNE	Fri, Nov 4, 2022	64.31	65.62	63.64	65.29
1432	NASDAQ	HLNE	Thu, Nov 3, 2022	62.92	65.72	62.54	63.19
1431	NASDAQ	HLNE	Wed, Nov 2, 2022	62.50	65.82	62.26	63.91
1430	NASDAQ	HLNE	Tue, Nov 1, 2022	63.38	64.47	58.27	62.00
1429	NASDAQ	HLNE	Mon, Oct 31, 2022	60.81	60.98	59.66	59.82
1428	NASDAQ	HLNE	Fri, Oct 28, 2022	59.33	61.44	58.68	61.00
1427	NASDAQ	HLNE	Thu, Oct 27, 2022	59.50	60.04	58.42	59.00
1426	NASDAQ	HLNE	Wed, Oct 26, 2022	60.00	60.37	58.63	58.81
1425	NASDAQ	HLNE	Tue, Oct 25, 2022	58.57	60.21	58.34	59.83
1424	NASDAQ	HLNE	Mon, Oct 24, 2022	59.48	59.80	58.05	58.27
1423	NASDAQ	HLNE	Fri, Oct 21, 2022	57.78	59.34	55.95	59.09
1422	NASDAQ	HLNE	Thu, Oct 20, 2022	59.32	59.80	56.47	57.33
1421	NASDAQ	HLNE	Wed, Oct 19, 2022	60.41	60.92	58.23	59.19
1420	NASDAQ	HLNE	Tue, Oct 18, 2022	61.87	62.50	60.43	61.21
1419	NASDAQ	HLNE	Mon, Oct 17, 2022	59.33	60.75	59.33	60.44
1418	NASDAQ	HLNE	Fri, Oct 14, 2022	60.68	61.35	57.45	57.87
1417	NASDAQ	HLNE	Thu, Oct 13, 2022	57.03	60.55	55.81	60.12
1416	NASDAQ	HLNE	Wed, Oct 12, 2022	58.59	58.93	57.31	58.48
1415	NASDAQ	HLNE	Tue, Oct 11, 2022	59.45	59.92	57.88	58.67
1414	NASDAQ	HLNE	Mon, Oct 10, 2022	60.88	61.07	59.61	59.86
1413	NASDAQ	HLNE	Fri, Oct 7, 2022	62.98	62.98	60.15	60.37
1412	NASDAQ	HLNE	Thu, Oct 6, 2022	64.62	65.61	63.61	63.86
1411	NASDAQ	HLNE	Wed, Oct 5, 2022	64.40	65.27	63.72	64.92
1410	NASDAQ	HLNE	Tue, Oct 4, 2022	63.77	65.53	63.76	65.51
1409	NASDAQ	HLNE	Mon, Oct 3, 2022	60.15	62.69	59.66	62.44
1408	NASDAQ	HLNE	Fri, Sep 30, 2022	61.16	61.64	59.52	59.61
1407	NASDAQ	HLNE	Thu, Sep 29, 2022	61.62	62.34	60.15	61.59
1406	NASDAQ	HLNE	Wed, Sep 28, 2022	62.53	63.00	61.74	62.44
1405	NASDAQ	HLNE	Tue, Sep 27, 2022	64.28	64.74	61.75	62.24
1404	NASDAQ	HLNE	Mon, Sep 26, 2022	64.34	65.59	63.34	63.48
1403	NASDAQ	HLNE	Fri, Sep 23, 2022	64.95	65.22	63.52	64.48
1402	NASDAQ	HLNE	Thu, Sep 22, 2022	68.60	68.60	65.60	65.70
1401	NASDAQ	HLNE	Wed, Sep 21, 2022	70.32	71.32	68.61	68.72
1400	NASDAQ	HLNE	Tue, Sep 20, 2022	70.39	70.49	68.51	69.61
1399	NASDAQ	HLNE	Mon, Sep 19, 2022	68.83	71.36	68.78	71.26
1398	NASDAQ	HLNE	Fri, Sep 16, 2022	69.14	69.77	67.39	69.64
1397	NASDAQ	HLNE	Thu, Sep 15, 2022	70.29	71.59	69.10	69.67
1396	NASDAQ	HLNE	Wed, Sep 14, 2022	70.10	70.93	69.40	70.76
1395	NASDAQ	HLNE	Tue, Sep 13, 2022	72.13	73.46	69.91	70.64
1394	NASDAQ	HLNE	Mon, Sep 12, 2022	73.26	74.07	72.83	73.87
1393	NASDAQ	HLNE	Fri, Sep 9, 2022	71.39	73.04	71.39	72.61
1392	NASDAQ	HLNE	Thu, Sep 8, 2022	68.91	71.40	68.64	71.07
1391	NASDAQ	HLNE	Wed, Sep 7, 2022	69.00	70.02	68.15	69.81
1390	NASDAQ	HLNE	Tue, Sep 6, 2022	68.91	70.15	67.70	69.41
1389	NASDAQ	HLNE	Fri, Sep 2, 2022	69.07	69.47	66.32	67.08
1388	NASDAQ	HLNE	Thu, Sep 1, 2022	68.62	69.50	66.79	68.32
1387	NASDAQ	HLNE	Wed, Aug 31, 2022	69.72	70.24	69.01	69.58
1386	NASDAQ	HLNE	Tue, Aug 30, 2022	68.96	69.69	68.69	69.54
1385	NASDAQ	HLNE	Mon, Aug 29, 2022	69.71	69.82	68.78	69.05
1384	NASDAQ	HLNE	Fri, Aug 26, 2022	75.00	75.00	70.15	70.19
1383	NASDAQ	HLNE	Thu, Aug 25, 2022	74.16	75.56	74.16	74.94
1382	NASDAQ	HLNE	Wed, Aug 24, 2022	73.52	74.57	73.40	73.72
1381	NASDAQ	HLNE	Tue, Aug 23, 2022	74.42	75.22	73.41	73.73
1380	NASDAQ	HLNE	Mon, Aug 22, 2022	74.51	74.51	72.98	74.08
1379	NASDAQ	HLNE	Fri, Aug 19, 2022	76.77	76.77	74.89	75.74
1378	NASDAQ	HLNE	Thu, Aug 18, 2022	77.47	77.71	76.76	77.52
1377	NASDAQ	HLNE	Wed, Aug 17, 2022	77.14	78.05	76.59	77.82
1376	NASDAQ	HLNE	Tue, Aug 16, 2022	78.66	79.61	77.79	78.22
1375	NASDAQ	HLNE	Mon, Aug 15, 2022	77.23	79.21	77.23	79.01
1374	NASDAQ	HLNE	Fri, Aug 12, 2022	76.16	77.78	75.57	77.63
1373	NASDAQ	HLNE	Thu, Aug 11, 2022	75.11	76.12	74.58	75.76
1372	NASDAQ	HLNE	Wed, Aug 10, 2022	73.70	74.90	71.98	74.65
1371	NASDAQ	HLNE	Tue, Aug 9, 2022	72.45	72.45	70.99	71.96
1370	NASDAQ	HLNE	Mon, Aug 8, 2022	73.90	74.73	72.75	73.46
1369	NASDAQ	HLNE	Fri, Aug 5, 2022	73.66	74.35	72.83	73.35
1368	NASDAQ	HLNE	Thu, Aug 4, 2022	73.87	74.75	73.20	74.51
1367	NASDAQ	HLNE	Wed, Aug 3, 2022	73.43	74.29	72.97	73.63
1366	NASDAQ	HLNE	Tue, Aug 2, 2022	74.32	74.83	72.06	72.52
1365	NASDAQ	HLNE	Mon, Aug 1, 2022	74.62	76.41	74.29	75.52
1364	NASDAQ	HLNE	Fri, Jul 29, 2022	75.44	76.51	73.69	75.57
1363	NASDAQ	HLNE	Thu, Jul 28, 2022	72.58	76.12	72.53	75.37
1362	NASDAQ	HLNE	Wed, Jul 27, 2022	71.31	73.21	70.96	72.54
1361	NASDAQ	HLNE	Tue, Jul 26, 2022	72.01	72.16	69.22	70.83
1360	NASDAQ	HLNE	Mon, Jul 25, 2022	72.21	72.52	71.22	72.52
1359	NASDAQ	HLNE	Fri, Jul 22, 2022	72.04	72.57	70.82	71.83
1358	NASDAQ	HLNE	Thu, Jul 21, 2022	69.32	71.91	68.66	71.89
1357	NASDAQ	HLNE	Wed, Jul 20, 2022	68.20	69.94	67.65	69.69
1356	NASDAQ	HLNE	Tue, Jul 19, 2022	67.16	68.88	67.10	68.49
1355	NASDAQ	HLNE	Mon, Jul 18, 2022	66.66	68.16	66.32	66.46
1354	NASDAQ	HLNE	Fri, Jul 15, 2022	66.20	67.00	65.25	66.10
1353	NASDAQ	HLNE	Thu, Jul 14, 2022	64.41	64.78	63.28	64.60
1352	NASDAQ	HLNE	Wed, Jul 13, 2022	65.85	66.50	64.90	65.18
1351	NASDAQ	HLNE	Tue, Jul 12, 2022	67.61	68.82	66.34	66.96
1350	NASDAQ	HLNE	Mon, Jul 11, 2022	69.62	69.62	67.00	67.57
1349	NASDAQ	HLNE	Fri, Jul 8, 2022	70.42	71.36	70.15	70.15
1348	NASDAQ	HLNE	Thu, Jul 7, 2022	70.00	71.36	70.00	70.97
1347	NASDAQ	HLNE	Wed, Jul 6, 2022	70.33	71.10	68.62	69.39
1346	NASDAQ	HLNE	Tue, Jul 5, 2022	66.78	70.32	66.00	70.26
1345	NASDAQ	HLNE	Fri, Jul 1, 2022	66.73	68.17	66.70	68.06
1344	NASDAQ	HLNE	Thu, Jun 30, 2022	66.05	67.95	64.85	67.18
1343	NASDAQ	HLNE	Wed, Jun 29, 2022	69.53	69.53	66.62	67.08
1342	NASDAQ	HLNE	Tue, Jun 28, 2022	70.65	71.39	68.70	69.03
1341	NASDAQ	HLNE	Mon, Jun 27, 2022	71.16	71.16	69.44	70.00
1340	NASDAQ	HLNE	Fri, Jun 24, 2022	69.06	70.82	68.65	70.69
1339	NASDAQ	HLNE	Thu, Jun 23, 2022	66.18	68.28	64.79	68.27
1338	NASDAQ	HLNE	Wed, Jun 22, 2022	64.88	66.51	61.77	65.75
1337	NASDAQ	HLNE	Tue, Jun 21, 2022	65.08	66.54	64.99	65.66
1336	NASDAQ	HLNE	Fri, Jun 17, 2022	63.44	65.05	62.87	63.95
1335	NASDAQ	HLNE	Thu, Jun 16, 2022	62.90	63.15	61.42	63.05
1334	NASDAQ	HLNE	Wed, Jun 15, 2022	62.91	65.34	62.61	64.35
1333	NASDAQ	HLNE	Tue, Jun 14, 2022	63.79	65.86	61.38	62.00
1332	NASDAQ	HLNE	Mon, Jun 13, 2022	64.81	65.75	63.45	64.10
1331	NASDAQ	HLNE	Fri, Jun 10, 2022	67.86	68.10	65.94	66.92
1330	NASDAQ	HLNE	Thu, Jun 9, 2022	69.45	70.00	68.43	68.95
1329	NASDAQ	HLNE	Wed, Jun 8, 2022	70.00	70.57	68.65	69.40
1328	NASDAQ	HLNE	Tue, Jun 7, 2022	69.45	70.40	69.08	69.96
1327	NASDAQ	HLNE	Mon, Jun 6, 2022	69.50	70.96	69.16	70.39
1326	NASDAQ	HLNE	Fri, Jun 3, 2022	69.33	69.69	68.00	68.79
1325	NASDAQ	HLNE	Thu, Jun 2, 2022	68.06	69.86	68.06	69.86
1324	NASDAQ	HLNE	Wed, Jun 1, 2022	69.71	70.51	67.55	68.06
1323	NASDAQ	HLNE	Tue, May 31, 2022	70.23	70.70	68.77	69.55
1322	NASDAQ	HLNE	Fri, May 27, 2022	69.20	70.71	68.74	70.25
1321	NASDAQ	HLNE	Thu, May 26, 2022	70.89	71.88	67.10	69.20
1320	NASDAQ	HLNE	Wed, May 25, 2022	64.97	67.33	64.37	66.87
1319	NASDAQ	HLNE	Tue, May 24, 2022	64.30	65.13	62.84	64.97
1318	NASDAQ	HLNE	Mon, May 23, 2022	65.14	66.30	63.27	64.94
1317	NASDAQ	HLNE	Fri, May 20, 2022	65.41	65.43	63.08	64.50
1316	NASDAQ	HLNE	Thu, May 19, 2022	63.43	65.22	62.93	64.35
1315	NASDAQ	HLNE	Wed, May 18, 2022	65.05	66.99	63.21	64.04
1314	NASDAQ	HLNE	Tue, May 17, 2022	65.65	66.84	64.20	66.32
1313	NASDAQ	HLNE	Mon, May 16, 2022	64.78	64.93	63.19	64.13
1312	NASDAQ	HLNE	Fri, May 13, 2022	64.99	66.34	63.30	65.15
1311	NASDAQ	HLNE	Thu, May 12, 2022	62.73	64.72	61.55	63.59
1310	NASDAQ	HLNE	Wed, May 11, 2022	64.77	65.95	63.03	63.25
1309	NASDAQ	HLNE	Tue, May 10, 2022	66.55	66.75	63.91	65.01
1308	NASDAQ	HLNE	Mon, May 9, 2022	66.65	67.47	64.71	64.98
1307	NASDAQ	HLNE	Fri, May 6, 2022	69.39	69.39	66.81	67.40
1306	NASDAQ	HLNE	Thu, May 5, 2022	71.38	73.09	68.27	69.58
1305	NASDAQ	HLNE	Wed, May 4, 2022	70.38	72.84	68.34	72.74
1304	NASDAQ	HLNE	Tue, May 3, 2022	70.74	71.18	70.03	70.47
1303	NASDAQ	HLNE	Mon, May 2, 2022	68.44	71.03	68.30	70.94
1302	NASDAQ	HLNE	Fri, Apr 29, 2022	70.73	72.58	68.17	68.58
1301	NASDAQ	HLNE	Thu, Apr 28, 2022	71.46	72.03	68.35	71.11
1300	NASDAQ	HLNE	Wed, Apr 27, 2022	69.35	71.46	69.35	70.26
1299	NASDAQ	HLNE	Tue, Apr 26, 2022	71.64	71.93	69.42	69.65
1298	NASDAQ	HLNE	Mon, Apr 25, 2022	70.12	72.55	69.41	72.47
1297	NASDAQ	HLNE	Fri, Apr 22, 2022	70.94	74.00	69.77	70.37
1296	NASDAQ	HLNE	Thu, Apr 21, 2022	75.19	75.26	70.20	71.14
1295	NASDAQ	HLNE	Wed, Apr 20, 2022	74.73	75.25	74.08	74.68
1294	NASDAQ	HLNE	Tue, Apr 19, 2022	71.01	74.49	71.01	74.20
1293	NASDAQ	HLNE	Mon, Apr 18, 2022	73.38	73.38	70.13	71.20
1292	NASDAQ	HLNE	Thu, Apr 14, 2022	74.03	75.00	72.89	73.48
1291	NASDAQ	HLNE	Wed, Apr 13, 2022	73.31	74.34	72.13	73.58
1290	NASDAQ	HLNE	Tue, Apr 12, 2022	72.98	73.70	71.87	72.51
1289	NASDAQ	HLNE	Mon, Apr 11, 2022	71.79	72.74	71.18	71.80
1288	NASDAQ	HLNE	Fri, Apr 8, 2022	73.02	74.40	72.27	72.37
1287	NASDAQ	HLNE	Thu, Apr 7, 2022	73.70	74.73	71.71	73.40
1286	NASDAQ	HLNE	Wed, Apr 6, 2022	74.90	74.90	72.60	73.56
1285	NASDAQ	HLNE	Tue, Apr 5, 2022	77.66	77.83	74.89	76.10
1284	NASDAQ	HLNE	Mon, Apr 4, 2022	77.69	78.39	77.19	77.64
1283	NASDAQ	HLNE	Fri, Apr 1, 2022	78.07	78.87	76.58	78.20
1282	NASDAQ	HLNE	Thu, Mar 31, 2022	77.63	79.27	77.22	77.29
1281	NASDAQ	HLNE	Wed, Mar 30, 2022	79.28	79.28	77.58	77.84
1280	NASDAQ	HLNE	Tue, Mar 29, 2022	76.97	79.45	76.97	79.16
1279	NASDAQ	HLNE	Mon, Mar 28, 2022	76.42	77.34	74.32	75.63
1278	NASDAQ	HLNE	Fri, Mar 25, 2022	78.01	78.43	75.71	76.43
1277	NASDAQ	HLNE	Thu, Mar 24, 2022	77.61	78.37	76.44	77.79
1276	NASDAQ	HLNE	Wed, Mar 23, 2022	78.48	78.74	76.95	77.25
1275	NASDAQ	HLNE	Tue, Mar 22, 2022	78.41	80.06	78.29	79.31
1274	NASDAQ	HLNE	Mon, Mar 21, 2022	79.65	79.86	77.17	77.84
1273	NASDAQ	HLNE	Fri, Mar 18, 2022	78.58	80.14	78.12	79.89
1272	NASDAQ	HLNE	Thu, Mar 17, 2022	78.04	79.89	77.60	79.44
1271	NASDAQ	HLNE	Wed, Mar 16, 2022	75.71	78.48	75.19	78.45
1270	NASDAQ	HLNE	Tue, Mar 15, 2022	73.82	75.15	73.34	74.33
1269	NASDAQ	HLNE	Mon, Mar 14, 2022	76.06	76.34	72.22	73.40
1268	NASDAQ	HLNE	Fri, Mar 11, 2022	76.62	80.60	74.78	75.78
1267	NASDAQ	HLNE	Thu, Mar 10, 2022	75.19	77.30	74.61	76.00
1266	NASDAQ	HLNE	Wed, Mar 9, 2022	75.55	77.76	74.96	77.07
1265	NASDAQ	HLNE	Tue, Mar 8, 2022	72.87	75.83	71.35	73.68
1264	NASDAQ	HLNE	Mon, Mar 7, 2022	78.01	78.52	72.74	72.86
1263	NASDAQ	HLNE	Fri, Mar 4, 2022	77.37	79.46	76.26	77.91
1262	NASDAQ	HLNE	Thu, Mar 3, 2022	79.88	80.35	78.19	78.51
1261	NASDAQ	HLNE	Wed, Mar 2, 2022	76.63	80.05	76.52	79.49
1260	NASDAQ	HLNE	Tue, Mar 1, 2022	78.14	78.61	75.43	75.91
1259	NASDAQ	HLNE	Mon, Feb 28, 2022	77.61	81.63	77.54	78.10
1258	NASDAQ	HLNE	Fri, Feb 25, 2022	78.04	79.23	76.56	78.87
1257	NASDAQ	HLNE	Thu, Feb 24, 2022	71.82	78.12	70.47	77.72
1256	NASDAQ	HLNE	Wed, Feb 23, 2022	76.04	76.93	74.46	74.71
1255	NASDAQ	HLNE	Tue, Feb 22, 2022	76.24	76.68	75.01	75.51
1254	NASDAQ	HLNE	Fri, Feb 18, 2022	76.70	77.88	76.10	76.98
1253	NASDAQ	HLNE	Thu, Feb 17, 2022	79.10	81.42	77.03	77.08
1252	NASDAQ	HLNE	Wed, Feb 16, 2022	80.17	80.95	78.73	80.24
1251	NASDAQ	HLNE	Tue, Feb 15, 2022	79.43	81.03	78.65	80.36
1250	NASDAQ	HLNE	Mon, Feb 14, 2022	79.85	81.64	77.03	78.00
1249	NASDAQ	HLNE	Fri, Feb 11, 2022	81.73	82.50	79.54	79.97
1248	NASDAQ	HLNE	Thu, Feb 10, 2022	83.25	85.80	80.71	81.41
1247	NASDAQ	HLNE	Wed, Feb 9, 2022	85.23	86.24	83.99	84.66
1246	NASDAQ	HLNE	Tue, Feb 8, 2022	84.08	85.05	83.21	83.99
1245	NASDAQ	HLNE	Mon, Feb 7, 2022	85.51	86.04	83.57	83.88
1244	NASDAQ	HLNE	Fri, Feb 4, 2022	85.17	86.01	83.67	85.24
1243	NASDAQ	HLNE	Thu, Feb 3, 2022	88.05	89.31	85.22	85.33
1242	NASDAQ	HLNE	Wed, Feb 2, 2022	89.92	91.31	88.27	89.50
1241	NASDAQ	HLNE	Tue, Feb 1, 2022	89.66	91.81	88.00	91.01
1240	NASDAQ	HLNE	Mon, Jan 31, 2022	85.49	91.14	84.82	90.46
1239	NASDAQ	HLNE	Fri, Jan 28, 2022	81.60	85.62	80.47	85.42
1238	NASDAQ	HLNE	Thu, Jan 27, 2022	83.17	84.15	81.66	81.89
1237	NASDAQ	HLNE	Wed, Jan 26, 2022	83.16	84.42	80.93	82.01
1236	NASDAQ	HLNE	Tue, Jan 25, 2022	83.47	84.13	79.78	81.93
1235	NASDAQ	HLNE	Mon, Jan 24, 2022	83.01	85.06	80.35	84.75
1234	NASDAQ	HLNE	Fri, Jan 21, 2022	87.49	88.38	84.87	84.93
1233	NASDAQ	HLNE	Thu, Jan 20, 2022	90.91	92.86	88.47	88.47
1232	NASDAQ	HLNE	Wed, Jan 19, 2022	91.63	91.94	89.82	90.60
1231	NASDAQ	HLNE	Tue, Jan 18, 2022	93.26	94.09	90.81	91.08
1230	NASDAQ	HLNE	Fri, Jan 14, 2022	98.14	98.92	94.39	94.76
1229	NASDAQ	HLNE	Thu, Jan 13, 2022	98.77	99.89	98.16	99.42
1228	NASDAQ	HLNE	Wed, Jan 12, 2022	100.30	101.70	97.83	98.00
1227	NASDAQ	HLNE	Tue, Jan 11, 2022	98.32	100.34	97.05	99.80
1226	NASDAQ	HLNE	Mon, Jan 10, 2022	98.24	100.44	95.31	97.95
1225	NASDAQ	HLNE	Fri, Jan 7, 2022	99.04	99.91	98.32	99.00
1224	NASDAQ	HLNE	Thu, Jan 6, 2022	98.96	102.76	98.03	98.80
1223	NASDAQ	HLNE	Wed, Jan 5, 2022	104.61	105.23	98.50	98.66
1222	NASDAQ	HLNE	Tue, Jan 4, 2022	102.67	105.01	102.67	104.61
1221	NASDAQ	HLNE	Mon, Jan 3, 2022	104.07	104.76	101.80	102.67
1220	NASDAQ	HLNE	Fri, Dec 31, 2021	104.09	104.49	102.72	103.62
1219	NASDAQ	HLNE	Thu, Dec 30, 2021	104.56	107.50	104.41	104.45
1218	NASDAQ	HLNE	Wed, Dec 29, 2021	105.54	105.75	103.96	104.08
1217	NASDAQ	HLNE	Tue, Dec 28, 2021	106.14	106.56	105.19	105.92
1216	NASDAQ	HLNE	Mon, Dec 27, 2021	104.59	105.92	102.63	105.90
1215	NASDAQ	HLNE	Thu, Dec 23, 2021	101.21	104.60	101.21	103.73
1214	NASDAQ	HLNE	Wed, Dec 22, 2021	96.74	101.09	96.74	100.92
1213	NASDAQ	HLNE	Tue, Dec 21, 2021	96.58	97.40	95.71	96.42
1212	NASDAQ	HLNE	Mon, Dec 20, 2021	98.19	98.21	94.51	95.16
1211	NASDAQ	HLNE	Fri, Dec 17, 2021	101.16	102.56	99.08	99.38
1210	NASDAQ	HLNE	Thu, Dec 16, 2021	102.96	105.62	100.63	101.74
1209	NASDAQ	HLNE	Wed, Dec 15, 2021	103.40	103.66	100.07	102.28
1208	NASDAQ	HLNE	Tue, Dec 14, 2021	103.32	104.60	102.30	103.26
1207	NASDAQ	HLNE	Mon, Dec 13, 2021	104.25	107.18	103.40	103.98
1206	NASDAQ	HLNE	Fri, Dec 10, 2021	106.16	107.16	103.99	104.41
1205	NASDAQ	HLNE	Thu, Dec 9, 2021	107.47	108.01	105.12	105.49
1204	NASDAQ	HLNE	Wed, Dec 8, 2021	109.55	111.00	107.69	108.20
1203	NASDAQ	HLNE	Tue, Dec 7, 2021	108.94	111.05	106.98	109.81
1202	NASDAQ	HLNE	Mon, Dec 6, 2021	107.22	107.52	105.07	107.19
1201	NASDAQ	HLNE	Fri, Dec 3, 2021	107.80	107.80	104.86	106.09
1200	NASDAQ	HLNE	Thu, Dec 2, 2021	104.83	108.09	102.83	107.50
1199	NASDAQ	HLNE	Wed, Dec 1, 2021	107.73	108.42	103.38	103.42
1198	NASDAQ	HLNE	Tue, Nov 30, 2021	105.86	107.28	104.75	105.77
1197	NASDAQ	HLNE	Mon, Nov 29, 2021	107.94	108.55	105.59	107.09
1196	NASDAQ	HLNE	Fri, Nov 26, 2021	108.31	111.27	104.76	106.18
1195	NASDAQ	HLNE	Wed, Nov 24, 2021	110.21	111.99	108.48	111.39
1194	NASDAQ	HLNE	Tue, Nov 23, 2021	111.31	112.22	108.90	110.99
1193	NASDAQ	HLNE	Mon, Nov 22, 2021	114.24	115.48	111.29	111.38
1192	NASDAQ	HLNE	Fri, Nov 19, 2021	114.04	114.68	111.35	113.49
1191	NASDAQ	HLNE	Thu, Nov 18, 2021	112.45	112.96	111.08	111.51
1190	NASDAQ	HLNE	Wed, Nov 17, 2021	111.50	112.03	109.54	111.79
1189	NASDAQ	HLNE	Tue, Nov 16, 2021	112.00	112.86	110.53	111.83
1188	NASDAQ	HLNE	Mon, Nov 15, 2021	110.40	114.01	109.45	112.00
1187	NASDAQ	HLNE	Fri, Nov 12, 2021	109.28	110.03	108.32	109.53
1186	NASDAQ	HLNE	Thu, Nov 11, 2021	107.53	109.09	106.90	108.84
1185	NASDAQ	HLNE	Wed, Nov 10, 2021	109.36	110.41	106.83	107.41
1184	NASDAQ	HLNE	Tue, Nov 9, 2021	111.61	112.16	109.37	109.53
1183	NASDAQ	HLNE	Mon, Nov 8, 2021	112.71	113.80	110.86	111.44
1182	NASDAQ	HLNE	Fri, Nov 5, 2021	113.54	114.47	112.64	112.81
1181	NASDAQ	HLNE	Thu, Nov 4, 2021	112.64	116.00	112.07	112.82
1180	NASDAQ	HLNE	Wed, Nov 3, 2021	110.61	112.66	107.58	112.13
1179	NASDAQ	HLNE	Tue, Nov 2, 2021	107.92	111.98	106.39	109.99
1178	NASDAQ	HLNE	Mon, Nov 1, 2021	104.50	107.43	103.64	107.20
1177	NASDAQ	HLNE	Fri, Oct 29, 2021	101.94	105.28	101.94	104.51
1176	NASDAQ	HLNE	Thu, Oct 28, 2021	100.51	102.39	100.43	101.93
1175	NASDAQ	HLNE	Wed, Oct 27, 2021	104.12	104.56	99.77	99.98
1174	NASDAQ	HLNE	Tue, Oct 26, 2021	101.30	104.65	100.62	104.18
1173	NASDAQ	HLNE	Mon, Oct 25, 2021	99.20	101.48	98.23	101.10
1172	NASDAQ	HLNE	Fri, Oct 22, 2021	97.89	99.08	97.61	99.00
1171	NASDAQ	HLNE	Thu, Oct 21, 2021	96.01	97.93	94.90	97.51
1170	NASDAQ	HLNE	Wed, Oct 20, 2021	94.98	95.95	94.53	95.82
1169	NASDAQ	HLNE	Tue, Oct 19, 2021	93.06	94.78	91.81	94.60
1168	NASDAQ	HLNE	Mon, Oct 18, 2021	91.29	92.89	90.28	92.71
1167	NASDAQ	HLNE	Fri, Oct 15, 2021	91.90	92.51	90.34	91.19
1166	NASDAQ	HLNE	Thu, Oct 14, 2021	89.90	90.48	88.91	90.47
1165	NASDAQ	HLNE	Wed, Oct 13, 2021	87.68	89.29	87.22	89.15
1164	NASDAQ	HLNE	Tue, Oct 12, 2021	88.95	89.17	87.43	87.52
1163	NASDAQ	HLNE	Mon, Oct 11, 2021	90.35	91.53	88.97	89.13
1162	NASDAQ	HLNE	Fri, Oct 8, 2021	89.65	91.03	88.84	90.31
1161	NASDAQ	HLNE	Thu, Oct 7, 2021	91.43	92.79	89.42	89.65
1160	NASDAQ	HLNE	Wed, Oct 6, 2021	88.75	90.60	87.70	90.32
1159	NASDAQ	HLNE	Tue, Oct 5, 2021	87.71	90.07	86.72	89.32
1158	NASDAQ	HLNE	Mon, Oct 4, 2021	85.52	88.69	85.00	87.30
1157	NASDAQ	HLNE	Fri, Oct 1, 2021	85.44	86.29	83.97	85.63
1156	NASDAQ	HLNE	Thu, Sep 30, 2021	87.77	88.81	84.64	84.82
1155	NASDAQ	HLNE	Wed, Sep 29, 2021	88.31	89.38	86.89	87.24
1154	NASDAQ	HLNE	Tue, Sep 28, 2021	90.01	90.01	88.13	88.19
1153	NASDAQ	HLNE	Mon, Sep 27, 2021	88.69	90.53	87.80	90.01
1152	NASDAQ	HLNE	Fri, Sep 24, 2021	88.32	89.85	85.92	88.50
1151	NASDAQ	HLNE	Thu, Sep 23, 2021	87.31	88.99	84.25	88.52
1150	NASDAQ	HLNE	Wed, Sep 22, 2021	87.88	88.92	86.60	86.97
1149	NASDAQ	HLNE	Tue, Sep 21, 2021	85.46	87.20	84.37	87.11
1148	NASDAQ	HLNE	Mon, Sep 20, 2021	87.41	88.16	83.89	85.05
1147	NASDAQ	HLNE	Fri, Sep 17, 2021	85.51	88.95	84.77	88.26
1146	NASDAQ	HLNE	Thu, Sep 16, 2021	85.57	85.57	84.80	85.13
1145	NASDAQ	HLNE	Wed, Sep 15, 2021	85.11	86.07	84.74	85.61
1144	NASDAQ	HLNE	Tue, Sep 14, 2021	88.08	88.23	85.42	85.68
1143	NASDAQ	HLNE	Mon, Sep 13, 2021	88.08	88.74	87.42	87.93
1142	NASDAQ	HLNE	Fri, Sep 10, 2021	85.57	88.04	84.16	87.45
1141	NASDAQ	HLNE	Thu, Sep 9, 2021	84.99	85.86	84.10	85.26
1140	NASDAQ	HLNE	Wed, Sep 8, 2021	84.63	85.10	83.65	84.75
1139	NASDAQ	HLNE	Tue, Sep 7, 2021	85.47	87.31	85.47	87.00
1138	NASDAQ	HLNE	Fri, Sep 3, 2021	86.66	87.36	85.23	85.63
1137	NASDAQ	HLNE	Thu, Sep 2, 2021	85.38	87.83	84.90	87.01
1136	NASDAQ	HLNE	Wed, Sep 1, 2021	86.20	86.25	84.53	85.16
1135	NASDAQ	HLNE	Tue, Aug 31, 2021	88.63	88.82	86.01	86.07
1134	NASDAQ	HLNE	Mon, Aug 30, 2021	90.57	91.37	88.38	88.66
1133	NASDAQ	HLNE	Fri, Aug 27, 2021	88.84	90.86	88.78	90.42
1132	NASDAQ	HLNE	Thu, Aug 26, 2021	88.87	89.89	88.43	88.50
1131	NASDAQ	HLNE	Wed, Aug 25, 2021	89.59	89.92	88.68	89.13
1130	NASDAQ	HLNE	Tue, Aug 24, 2021	89.19	90.20	87.99	89.56
1129	NASDAQ	HLNE	Mon, Aug 23, 2021	89.04	89.81	88.81	89.05
1128	NASDAQ	HLNE	Fri, Aug 20, 2021	87.79	88.96	87.20	88.70
1127	NASDAQ	HLNE	Thu, Aug 19, 2021	87.98	88.65	86.14	88.00
1126	NASDAQ	HLNE	Wed, Aug 18, 2021	89.36	89.99	87.02	88.70
1125	NASDAQ	HLNE	Tue, Aug 17, 2021	89.90	90.16	88.07	89.15
1124	NASDAQ	HLNE	Mon, Aug 16, 2021	90.20	92.30	89.69	90.37
1123	NASDAQ	HLNE	Fri, Aug 13, 2021	90.08	90.92	89.64	90.64
1122	NASDAQ	HLNE	Thu, Aug 12, 2021	90.98	91.65	89.44	90.22
1121	NASDAQ	HLNE	Wed, Aug 11, 2021	92.98	93.90	90.61	91.08
1120	NASDAQ	HLNE	Tue, Aug 10, 2021	93.04	93.04	91.69	92.30
1119	NASDAQ	HLNE	Mon, Aug 9, 2021	92.47	94.55	91.26	92.72
1118	NASDAQ	HLNE	Fri, Aug 6, 2021	90.80	92.32	89.75	92.30
1117	NASDAQ	HLNE	Thu, Aug 5, 2021	86.05	91.24	85.53	90.00
1116	NASDAQ	HLNE	Wed, Aug 4, 2021	86.75	87.45	84.18	85.70
1115	NASDAQ	HLNE	Tue, Aug 3, 2021	93.30	93.76	86.75	87.09
1114	NASDAQ	HLNE	Mon, Aug 2, 2021	93.45	94.37	92.21	93.06
1113	NASDAQ	HLNE	Fri, Jul 30, 2021	92.74	94.01	92.22	93.00
1112	NASDAQ	HLNE	Thu, Jul 29, 2021	92.92	93.78	91.52	92.94
1111	NASDAQ	HLNE	Wed, Jul 28, 2021	91.26	92.57	90.98	92.25
1110	NASDAQ	HLNE	Tue, Jul 27, 2021	92.59	92.83	90.68	90.85
1109	NASDAQ	HLNE	Mon, Jul 26, 2021	93.55	93.81	93.11	93.15
1108	NASDAQ	HLNE	Fri, Jul 23, 2021	93.04	93.80	91.90	93.25
1107	NASDAQ	HLNE	Thu, Jul 22, 2021	92.33	93.62	92.00	92.63
1106	NASDAQ	HLNE	Wed, Jul 21, 2021	92.69	93.28	91.04	92.46
1105	NASDAQ	HLNE	Tue, Jul 20, 2021	89.94	93.00	89.94	92.08
1104	NASDAQ	HLNE	Mon, Jul 19, 2021	90.54	91.23	89.39	89.80
1103	NASDAQ	HLNE	Fri, Jul 16, 2021	92.41	92.64	91.27	92.00
1102	NASDAQ	HLNE	Thu, Jul 15, 2021	91.07	92.33	90.87	91.63
1101	NASDAQ	HLNE	Wed, Jul 14, 2021	93.01	93.01	90.53	91.70
1100	NASDAQ	HLNE	Tue, Jul 13, 2021	93.63	93.68	91.92	92.81
1099	NASDAQ	HLNE	Mon, Jul 12, 2021	91.75	94.17	91.68	93.75
1098	NASDAQ	HLNE	Fri, Jul 9, 2021	91.65	92.00	89.81	91.60
1097	NASDAQ	HLNE	Thu, Jul 8, 2021	91.02	91.82	89.96	90.51
1096	NASDAQ	HLNE	Wed, Jul 7, 2021	92.31	93.39	91.90	92.73
1095	NASDAQ	HLNE	Tue, Jul 6, 2021	92.62	92.78	91.31	92.67
1094	NASDAQ	HLNE	Fri, Jul 2, 2021	92.78	93.17	92.08	92.60
1093	NASDAQ	HLNE	Thu, Jul 1, 2021	91.68	92.63	91.04	92.51
1092	NASDAQ	HLNE	Wed, Jun 30, 2021	90.41	91.39	89.09	91.12
1091	NASDAQ	HLNE	Tue, Jun 29, 2021	86.82	90.52	86.10	90.41
1090	NASDAQ	HLNE	Mon, Jun 28, 2021	91.77	91.77	85.77	86.37
1089	NASDAQ	HLNE	Fri, Jun 25, 2021	91.64	92.30	89.86	90.40
1088	NASDAQ	HLNE	Thu, Jun 24, 2021	91.60	91.71	90.26	91.20
1087	NASDAQ	HLNE	Wed, Jun 23, 2021	90.61	91.83	90.42	90.98
1086	NASDAQ	HLNE	Tue, Jun 22, 2021	90.12	91.08	89.33	90.37
1085	NASDAQ	HLNE	Mon, Jun 21, 2021	87.99	90.69	87.06	90.59
1084	NASDAQ	HLNE	Fri, Jun 18, 2021	88.87	89.73	87.19	87.51
1083	NASDAQ	HLNE	Thu, Jun 17, 2021	91.14	91.84	88.55	88.97
1082	NASDAQ	HLNE	Wed, Jun 16, 2021	90.28	92.13	90.28	91.32
1081	NASDAQ	HLNE	Tue, Jun 15, 2021	90.13	91.27	89.36	90.16
1080	NASDAQ	HLNE	Mon, Jun 14, 2021	90.46	91.07	89.42	90.12
1079	NASDAQ	HLNE	Fri, Jun 11, 2021	90.07	91.19	88.10	90.58
1078	NASDAQ	HLNE	Thu, Jun 10, 2021	89.87	90.32	88.93	89.50
1077	NASDAQ	HLNE	Wed, Jun 9, 2021	90.88	90.92	89.54	89.64
1076	NASDAQ	HLNE	Tue, Jun 8, 2021	89.49	91.20	89.31	90.41
1075	NASDAQ	HLNE	Mon, Jun 7, 2021	87.63	90.00	87.38	89.38
1074	NASDAQ	HLNE	Fri, Jun 4, 2021	86.59	87.68	85.31	87.59
1073	NASDAQ	HLNE	Thu, Jun 3, 2021	88.26	88.45	86.02	86.55
1072	NASDAQ	HLNE	Wed, Jun 2, 2021	89.03	90.48	87.61	88.36
1071	NASDAQ	HLNE	Tue, Jun 1, 2021	91.22	91.71	87.50	89.11
1070	NASDAQ	HLNE	Fri, May 28, 2021	92.49	93.29	90.11	90.37
1069	NASDAQ	HLNE	Thu, May 27, 2021	93.80	94.35	92.79	93.15
1068	NASDAQ	HLNE	Wed, May 26, 2021	92.58	93.94	91.43	93.80
1067	NASDAQ	HLNE	Tue, May 25, 2021	91.87	93.05	91.56	92.61
1066	NASDAQ	HLNE	Mon, May 24, 2021	89.88	91.50	89.73	91.40
1065	NASDAQ	HLNE	Fri, May 21, 2021	89.99	90.69	88.96	89.34
1064	NASDAQ	HLNE	Thu, May 20, 2021	87.87	89.76	87.87	89.11
1063	NASDAQ	HLNE	Wed, May 19, 2021	86.85	88.33	86.08	88.01
1062	NASDAQ	HLNE	Tue, May 18, 2021	90.51	91.98	88.31	88.34
1061	NASDAQ	HLNE	Mon, May 17, 2021	89.03	90.75	88.42	90.56
1060	NASDAQ	HLNE	Fri, May 14, 2021	88.22	90.35	87.45	89.55
1059	NASDAQ	HLNE	Thu, May 13, 2021	86.72	87.99	86.60	87.64
1058	NASDAQ	HLNE	Wed, May 12, 2021	87.31	88.17	85.90	86.17
1057	NASDAQ	HLNE	Tue, May 11, 2021	88.36	89.64	87.45	88.03
1056	NASDAQ	HLNE	Mon, May 10, 2021	91.36	91.36	89.52	89.76
1055	NASDAQ	HLNE	Fri, May 7, 2021	91.55	92.22	91.12	91.35
1054	NASDAQ	HLNE	Thu, May 6, 2021	91.00	91.50	90.25	91.27
1053	NASDAQ	HLNE	Wed, May 5, 2021	88.78	90.93	88.17	90.86
1052	NASDAQ	HLNE	Tue, May 4, 2021	88.88	88.97	87.06	88.20
1051	NASDAQ	HLNE	Mon, May 3, 2021	90.96	90.96	89.42	89.52
1050	NASDAQ	HLNE	Fri, Apr 30, 2021	91.65	92.28	90.06	90.45
1049	NASDAQ	HLNE	Thu, Apr 29, 2021	94.44	94.90	91.22	92.31
1048	NASDAQ	HLNE	Wed, Apr 28, 2021	94.14	94.15	92.18	93.67
1047	NASDAQ	HLNE	Tue, Apr 27, 2021	94.09	94.11	92.21	93.63
1046	NASDAQ	HLNE	Mon, Apr 26, 2021	92.56	95.75	92.41	94.02
1045	NASDAQ	HLNE	Fri, Apr 23, 2021	90.72	92.23	90.20	91.99
1044	NASDAQ	HLNE	Thu, Apr 22, 2021	89.56	91.46	89.11	90.47
1043	NASDAQ	HLNE	Wed, Apr 21, 2021	89.53	89.99	88.49	89.69
1042	NASDAQ	HLNE	Tue, Apr 20, 2021	90.48	90.69	88.85	89.23
1041	NASDAQ	HLNE	Mon, Apr 19, 2021	91.87	92.42	90.40	90.69
1040	NASDAQ	HLNE	Fri, Apr 16, 2021	93.00	93.10	91.04	92.59
1039	NASDAQ	HLNE	Thu, Apr 15, 2021	93.69	93.69	92.05	92.48
1038	NASDAQ	HLNE	Wed, Apr 14, 2021	93.66	94.13	92.62	92.98
1037	NASDAQ	HLNE	Tue, Apr 13, 2021	94.74	95.18	92.80	93.16
1036	NASDAQ	HLNE	Mon, Apr 12, 2021	92.84	94.41	91.96	94.18
1035	NASDAQ	HLNE	Fri, Apr 9, 2021	93.64	93.64	91.54	92.69
1034	NASDAQ	HLNE	Thu, Apr 8, 2021	91.68	94.08	90.14	93.07
1033	NASDAQ	HLNE	Wed, Apr 7, 2021	91.98	92.07	90.23	91.17
1032	NASDAQ	HLNE	Tue, Apr 6, 2021	93.30	95.07	91.77	91.98
1031	NASDAQ	HLNE	Mon, Apr 5, 2021	91.84	93.21	91.13	93.00
1030	NASDAQ	HLNE	Thu, Apr 1, 2021	88.56	91.40	88.56	91.20
1029	NASDAQ	HLNE	Wed, Mar 31, 2021	87.31	89.62	87.31	88.56
1028	NASDAQ	HLNE	Tue, Mar 30, 2021	84.88	87.43	84.43	87.15
1027	NASDAQ	HLNE	Mon, Mar 29, 2021	86.00	87.15	83.97	85.24
1026	NASDAQ	HLNE	Fri, Mar 26, 2021	84.22	86.18	83.51	86.12
1025	NASDAQ	HLNE	Thu, Mar 25, 2021	84.45	84.76	81.10	83.69
1024	NASDAQ	HLNE	Wed, Mar 24, 2021	85.96	86.18	84.03	84.61
1023	NASDAQ	HLNE	Tue, Mar 23, 2021	84.70	85.95	84.01	85.17
1022	NASDAQ	HLNE	Mon, Mar 22, 2021	85.95	86.63	84.34	84.71
1021	NASDAQ	HLNE	Fri, Mar 19, 2021	85.36	87.01	85.09	86.14
1020	NASDAQ	HLNE	Thu, Mar 18, 2021	88.25	89.39	85.81	85.95
1019	NASDAQ	HLNE	Wed, Mar 17, 2021	87.51	90.29	86.24	88.69
1018	NASDAQ	HLNE	Tue, Mar 16, 2021	88.26	88.87	86.44	88.10
1017	NASDAQ	HLNE	Mon, Mar 15, 2021	86.94	88.07	85.57	88.07
1016	NASDAQ	HLNE	Fri, Mar 12, 2021	87.24	88.14	85.94	87.10
1015	NASDAQ	HLNE	Thu, Mar 11, 2021	88.46	88.54	87.02	87.98
1014	NASDAQ	HLNE	Wed, Mar 10, 2021	86.50	88.22	86.00	87.66
1013	NASDAQ	HLNE	Tue, Mar 9, 2021	84.28	87.19	83.36	85.63
1012	NASDAQ	HLNE	Mon, Mar 8, 2021	84.16	85.27	81.66	83.67
1011	NASDAQ	HLNE	Fri, Mar 5, 2021	84.85	89.21	80.47	84.10
1010	NASDAQ	HLNE	Thu, Mar 4, 2021	87.98	88.04	83.61	84.03
1009	NASDAQ	HLNE	Wed, Mar 3, 2021	86.61	88.70	85.75	88.00
1008	NASDAQ	HLNE	Tue, Mar 2, 2021	84.51	87.60	83.60	86.61
1007	NASDAQ	HLNE	Mon, Mar 1, 2021	90.26	93.98	90.26	91.90
1006	NASDAQ	HLNE	Fri, Feb 26, 2021	91.38	93.81	88.85	89.40
1005	NASDAQ	HLNE	Thu, Feb 25, 2021	92.02	93.15	90.89	91.35
1004	NASDAQ	HLNE	Wed, Feb 24, 2021	94.23	96.51	91.13	92.11
1003	NASDAQ	HLNE	Tue, Feb 23, 2021	96.31	97.48	93.97	95.00
1002	NASDAQ	HLNE	Mon, Feb 22, 2021	93.62	97.11	92.12	96.45
1001	NASDAQ	HLNE	Fri, Feb 19, 2021	89.00	94.85	89.00	94.19
1000	NASDAQ	HLNE	Thu, Feb 18, 2021	88.27	88.73	86.02	88.60
999	NASDAQ	HLNE	Wed, Feb 17, 2021	89.06	89.69	87.16	87.35
998	NASDAQ	HLNE	Tue, Feb 16, 2021	90.00	90.33	88.73	89.57
997	NASDAQ	HLNE	Fri, Feb 12, 2021	87.48	89.68	87.45	89.15
996	NASDAQ	HLNE	Thu, Feb 11, 2021	86.63	87.54	85.13	87.47
995	NASDAQ	HLNE	Wed, Feb 10, 2021	86.11	89.46	85.31	86.16
994	NASDAQ	HLNE	Tue, Feb 9, 2021	84.56	86.81	81.34	86.25
993	NASDAQ	HLNE	Mon, Feb 8, 2021	83.49	85.26	82.33	84.86
992	NASDAQ	HLNE	Fri, Feb 5, 2021	81.56	82.92	81.19	82.75
991	NASDAQ	HLNE	Thu, Feb 4, 2021	77.78	81.42	77.40	80.94
990	NASDAQ	HLNE	Wed, Feb 3, 2021	78.50	79.05	77.07	77.84
989	NASDAQ	HLNE	Tue, Feb 2, 2021	82.00	82.19	77.16	77.56
988	NASDAQ	HLNE	Mon, Feb 1, 2021	75.41	78.42	75.21	77.65
987	NASDAQ	HLNE	Fri, Jan 29, 2021	77.09	77.09	74.85	75.37
986	NASDAQ	HLNE	Thu, Jan 28, 2021	76.47	78.59	75.90	77.49
985	NASDAQ	HLNE	Wed, Jan 27, 2021	76.02	78.18	74.11	75.42
984	NASDAQ	HLNE	Tue, Jan 26, 2021	76.15	77.65	75.38	77.27
983	NASDAQ	HLNE	Mon, Jan 25, 2021	81.06	81.32	78.83	79.14
982	NASDAQ	HLNE	Fri, Jan 22, 2021	81.21	82.14	80.94	81.46
981	NASDAQ	HLNE	Thu, Jan 21, 2021	82.00	82.58	81.61	81.87
980	NASDAQ	HLNE	Wed, Jan 20, 2021	80.84	82.37	80.84	81.81
979	NASDAQ	HLNE	Tue, Jan 19, 2021	82.79	83.20	80.68	80.81
978	NASDAQ	HLNE	Fri, Jan 15, 2021	81.92	82.99	79.31	81.96
977	NASDAQ	HLNE	Thu, Jan 14, 2021	81.57	84.44	78.44	82.87
976	NASDAQ	HLNE	Wed, Jan 13, 2021	82.10	83.75	78.74	81.34
975	NASDAQ	HLNE	Tue, Jan 12, 2021	81.50	82.51	81.20	82.07
974	NASDAQ	HLNE	Mon, Jan 11, 2021	79.32	81.09	79.32	80.97
973	NASDAQ	HLNE	Fri, Jan 8, 2021	79.89	80.83	78.93	80.06
972	NASDAQ	HLNE	Thu, Jan 7, 2021	77.60	80.53	77.53	79.93
971	NASDAQ	HLNE	Wed, Jan 6, 2021	77.70	79.71	76.50	77.46
970	NASDAQ	HLNE	Tue, Jan 5, 2021	75.69	79.84	75.69	77.11
969	NASDAQ	HLNE	Mon, Jan 4, 2021	78.68	78.97	75.36	75.74
968	NASDAQ	HLNE	Thu, Dec 31, 2020	76.92	78.39	76.37	78.05
967	NASDAQ	HLNE	Wed, Dec 30, 2020	77.46	77.84	76.61	76.87
966	NASDAQ	HLNE	Tue, Dec 29, 2020	78.79	78.89	77.12	77.47
965	NASDAQ	HLNE	Mon, Dec 28, 2020	79.25	79.71	78.08	78.45
964	NASDAQ	HLNE	Thu, Dec 24, 2020	80.25	80.52	78.27	78.67
963	NASDAQ	HLNE	Wed, Dec 23, 2020	80.08	81.12	78.96	79.72
962	NASDAQ	HLNE	Tue, Dec 22, 2020	78.88	79.94	78.66	79.88
961	NASDAQ	HLNE	Mon, Dec 21, 2020	78.83	80.62	77.75	78.69
960	NASDAQ	HLNE	Fri, Dec 18, 2020	82.08	84.55	81.15	81.28
959	NASDAQ	HLNE	Thu, Dec 17, 2020	77.28	81.70	76.56	81.46
958	NASDAQ	HLNE	Wed, Dec 16, 2020	75.94	77.69	75.35	77.05
957	NASDAQ	HLNE	Tue, Dec 15, 2020	73.37	75.15	72.64	74.98
956	NASDAQ	HLNE	Mon, Dec 14, 2020	73.39	74.91	72.44	73.01
955	NASDAQ	HLNE	Fri, Dec 11, 2020	72.72	73.71	72.47	73.29
954	NASDAQ	HLNE	Thu, Dec 10, 2020	72.70	73.43	72.09	73.28
953	NASDAQ	HLNE	Wed, Dec 9, 2020	73.52	74.00	72.26	73.18
952	NASDAQ	HLNE	Tue, Dec 8, 2020	71.56	73.13	71.49	72.89
951	NASDAQ	HLNE	Mon, Dec 7, 2020	71.37	72.44	71.21	71.82
950	NASDAQ	HLNE	Fri, Dec 4, 2020	70.75	71.92	70.48	71.37
949	NASDAQ	HLNE	Thu, Dec 3, 2020	69.46	71.49	69.45	70.71
948	NASDAQ	HLNE	Wed, Dec 2, 2020	69.38	69.69	68.23	69.35
947	NASDAQ	HLNE	Tue, Dec 1, 2020	70.35	71.30	69.42	69.71
946	NASDAQ	HLNE	Mon, Nov 30, 2020	72.03	72.03	69.45	69.88
945	NASDAQ	HLNE	Fri, Nov 27, 2020	71.61	72.58	71.31	72.11
944	NASDAQ	HLNE	Wed, Nov 25, 2020	70.85	72.04	70.39	71.74
943	NASDAQ	HLNE	Tue, Nov 24, 2020	71.65	74.09	70.41	70.77
942	NASDAQ	HLNE	Mon, Nov 23, 2020	71.01	72.11	70.14	71.09
941	NASDAQ	HLNE	Fri, Nov 20, 2020	71.84	72.78	70.89	71.01
940	NASDAQ	HLNE	Thu, Nov 19, 2020	73.53	74.08	71.83	72.44
939	NASDAQ	HLNE	Wed, Nov 18, 2020	74.89	75.50	73.37	73.43
938	NASDAQ	HLNE	Tue, Nov 17, 2020	75.25	75.48	73.88	74.95
937	NASDAQ	HLNE	Mon, Nov 16, 2020	76.22	78.07	74.90	76.18
936	NASDAQ	HLNE	Fri, Nov 13, 2020	74.19	76.06	73.50	75.51
935	NASDAQ	HLNE	Thu, Nov 12, 2020	74.59	74.77	72.69	74.09
934	NASDAQ	HLNE	Wed, Nov 11, 2020	74.88	76.20	74.19	74.87
933	NASDAQ	HLNE	Tue, Nov 10, 2020	71.39	74.74	70.50	74.53
932	NASDAQ	HLNE	Mon, Nov 9, 2020	75.13	76.42	71.01	71.38
931	NASDAQ	HLNE	Fri, Nov 6, 2020	71.83	72.39	70.40	72.14
930	NASDAQ	HLNE	Thu, Nov 5, 2020	73.87	75.15	71.05	71.47
929	NASDAQ	HLNE	Wed, Nov 4, 2020	72.84	73.83	67.51	73.57
928	NASDAQ	HLNE	Tue, Nov 3, 2020	71.62	73.69	71.03	73.32
927	NASDAQ	HLNE	Mon, Nov 2, 2020	70.38	71.46	69.54	70.82
926	NASDAQ	HLNE	Fri, Oct 30, 2020	70.91	71.74	69.00	69.70
925	NASDAQ	HLNE	Thu, Oct 29, 2020	71.31	72.37	69.55	71.50
924	NASDAQ	HLNE	Wed, Oct 28, 2020	72.02	72.96	71.56	72.00
923	NASDAQ	HLNE	Tue, Oct 27, 2020	70.84	73.26	70.84	73.02
922	NASDAQ	HLNE	Mon, Oct 26, 2020	71.09	71.65	70.21	71.00
921	NASDAQ	HLNE	Fri, Oct 23, 2020	70.88	71.66	70.18	71.30
920	NASDAQ	HLNE	Thu, Oct 22, 2020	70.28	70.69	69.50	70.52
919	NASDAQ	HLNE	Wed, Oct 21, 2020	69.19	70.53	69.19	69.99
918	NASDAQ	HLNE	Tue, Oct 20, 2020	68.52	69.79	67.45	68.89
917	NASDAQ	HLNE	Mon, Oct 19, 2020	68.17	69.51	67.56	67.71
916	NASDAQ	HLNE	Fri, Oct 16, 2020	68.17	69.60	67.64	67.99
915	NASDAQ	HLNE	Thu, Oct 15, 2020	67.57	68.52	67.35	68.29
914	NASDAQ	HLNE	Wed, Oct 14, 2020	69.05	70.22	68.37	68.47
913	NASDAQ	HLNE	Tue, Oct 13, 2020	69.40	69.83	68.95	69.00
912	NASDAQ	HLNE	Mon, Oct 12, 2020	70.39	70.39	67.85	69.57
911	NASDAQ	HLNE	Fri, Oct 9, 2020	68.56	69.93	67.79	69.83
910	NASDAQ	HLNE	Thu, Oct 8, 2020	68.00	68.28	67.54	67.74
909	NASDAQ	HLNE	Wed, Oct 7, 2020	68.10	69.09	66.96	68.07
908	NASDAQ	HLNE	Tue, Oct 6, 2020	68.65	69.17	66.99	67.15
907	NASDAQ	HLNE	Mon, Oct 5, 2020	66.70	68.70	66.15	68.14
906	NASDAQ	HLNE	Fri, Oct 2, 2020	64.36	66.40	64.36	66.14
905	NASDAQ	HLNE	Thu, Oct 1, 2020	65.14	65.58	64.47	65.45
904	NASDAQ	HLNE	Wed, Sep 30, 2020	63.62	65.86	63.41	64.59
903	NASDAQ	HLNE	Tue, Sep 29, 2020	63.10	63.48	62.17	63.25
902	NASDAQ	HLNE	Mon, Sep 28, 2020	62.63	63.84	62.05	63.14
901	NASDAQ	HLNE	Fri, Sep 25, 2020	59.88	61.96	59.64	61.81
900	NASDAQ	HLNE	Thu, Sep 24, 2020	61.33	61.86	59.82	60.13
899	NASDAQ	HLNE	Wed, Sep 23, 2020	61.80	63.16	61.41	61.51
898	NASDAQ	HLNE	Tue, Sep 22, 2020	61.06	62.12	60.27	61.98
897	NASDAQ	HLNE	Mon, Sep 21, 2020	62.42	63.50	60.26	61.06
896	NASDAQ	HLNE	Fri, Sep 18, 2020	65.53	65.89	63.12	63.33
895	NASDAQ	HLNE	Thu, Sep 17, 2020	63.33	66.06	62.85	64.81
894	NASDAQ	HLNE	Wed, Sep 16, 2020	62.18	64.20	61.70	63.79
893	NASDAQ	HLNE	Tue, Sep 15, 2020	61.31	62.58	61.15	62.08
892	NASDAQ	HLNE	Mon, Sep 14, 2020	61.36	62.20	60.06	61.10
891	NASDAQ	HLNE	Fri, Sep 11, 2020	61.92	62.98	60.64	61.09
890	NASDAQ	HLNE	Thu, Sep 10, 2020	65.12	65.26	60.40	61.29
889	NASDAQ	HLNE	Wed, Sep 9, 2020	66.41	66.86	64.52	64.92
888	NASDAQ	HLNE	Tue, Sep 8, 2020	66.32	67.11	64.97	65.63
887	NASDAQ	HLNE	Fri, Sep 4, 2020	68.75	68.97	64.12	67.27
886	NASDAQ	HLNE	Thu, Sep 3, 2020	70.85	70.85	67.97	68.19
885	NASDAQ	HLNE	Wed, Sep 2, 2020	72.00	72.24	70.69	70.85
884	NASDAQ	HLNE	Tue, Sep 1, 2020	72.87	75.05	72.72	75.02
883	NASDAQ	HLNE	Mon, Aug 31, 2020	73.04	73.45	72.52	73.11
882	NASDAQ	HLNE	Fri, Aug 28, 2020	72.11	73.61	71.77	73.35
881	NASDAQ	HLNE	Thu, Aug 27, 2020	71.53	72.25	71.38	71.77
880	NASDAQ	HLNE	Wed, Aug 26, 2020	71.79	72.14	71.07	71.38
879	NASDAQ	HLNE	Tue, Aug 25, 2020	71.60	72.00	70.67	71.58
878	NASDAQ	HLNE	Mon, Aug 24, 2020	70.04	71.52	70.04	71.40
877	NASDAQ	HLNE	Fri, Aug 21, 2020	69.58	69.98	68.87	69.82
876	NASDAQ	HLNE	Thu, Aug 20, 2020	69.90	69.91	68.46	69.41
875	NASDAQ	HLNE	Wed, Aug 19, 2020	69.76	71.01	69.27	70.53
874	NASDAQ	HLNE	Tue, Aug 18, 2020	70.25	70.92	69.01	69.73
873	NASDAQ	HLNE	Mon, Aug 17, 2020	70.68	70.89	69.72	69.96
872	NASDAQ	HLNE	Fri, Aug 14, 2020	70.17	70.83	69.27	70.42
871	NASDAQ	HLNE	Thu, Aug 13, 2020	69.97	71.18	68.81	70.27
870	NASDAQ	HLNE	Wed, Aug 12, 2020	71.21	71.57	69.21	69.89
869	NASDAQ	HLNE	Tue, Aug 11, 2020	70.65	71.93	69.83	70.26
868	NASDAQ	HLNE	Mon, Aug 10, 2020	72.91	72.91	70.01	70.27
867	NASDAQ	HLNE	Fri, Aug 7, 2020	72.06	74.20	72.06	72.64
866	NASDAQ	HLNE	Thu, Aug 6, 2020	72.79	73.49	72.09	72.17
865	NASDAQ	HLNE	Wed, Aug 5, 2020	69.45	72.91	69.45	72.49
864	NASDAQ	HLNE	Tue, Aug 4, 2020	66.52	72.02	63.74	69.29
863	NASDAQ	HLNE	Mon, Aug 3, 2020	72.93	73.55	71.93	72.65
862	NASDAQ	HLNE	Fri, Jul 31, 2020	71.83	72.24	70.44	72.24
861	NASDAQ	HLNE	Thu, Jul 30, 2020	70.92	71.97	70.77	71.43
860	NASDAQ	HLNE	Wed, Jul 29, 2020	71.11	72.27	70.23	71.78
859	NASDAQ	HLNE	Tue, Jul 28, 2020	72.15	72.15	70.39	70.58
858	NASDAQ	HLNE	Mon, Jul 27, 2020	71.50	73.00	70.88	72.68
857	NASDAQ	HLNE	Fri, Jul 24, 2020	72.03	72.89	70.73	71.47
856	NASDAQ	HLNE	Thu, Jul 23, 2020	73.46	74.15	71.24	72.52
855	NASDAQ	HLNE	Wed, Jul 22, 2020	71.91	73.88	71.91	73.79
854	NASDAQ	HLNE	Tue, Jul 21, 2020	72.93	73.06	71.92	72.30
853	NASDAQ	HLNE	Mon, Jul 20, 2020	70.74	72.71	70.74	72.44
852	NASDAQ	HLNE	Fri, Jul 17, 2020	69.66	71.14	69.45	71.06
851	NASDAQ	HLNE	Thu, Jul 16, 2020	68.27	69.61	67.78	69.57
850	NASDAQ	HLNE	Wed, Jul 15, 2020	68.49	69.30	67.82	68.74
849	NASDAQ	HLNE	Tue, Jul 14, 2020	66.38	67.58	65.26	67.45
848	NASDAQ	HLNE	Mon, Jul 13, 2020	68.67	69.15	66.19	66.23
847	NASDAQ	HLNE	Fri, Jul 10, 2020	67.89	68.53	67.11	68.03
846	NASDAQ	HLNE	Thu, Jul 9, 2020	68.35	68.75	66.64	67.69
845	NASDAQ	HLNE	Wed, Jul 8, 2020	67.40	68.52	67.13	68.30
844	NASDAQ	HLNE	Tue, Jul 7, 2020	67.45	68.16	66.87	67.14
843	NASDAQ	HLNE	Mon, Jul 6, 2020	69.01	69.18	67.60	68.07
842	NASDAQ	HLNE	Thu, Jul 2, 2020	68.49	68.86	67.49	67.78
841	NASDAQ	HLNE	Wed, Jul 1, 2020	67.23	68.57	66.25	67.43
840	NASDAQ	HLNE	Tue, Jun 30, 2020	64.70	67.41	64.30	67.37
839	NASDAQ	HLNE	Mon, Jun 29, 2020	64.30	65.59	63.18	64.74
838	NASDAQ	HLNE	Fri, Jun 26, 2020	64.25	64.30	62.39	63.49
837	NASDAQ	HLNE	Thu, Jun 25, 2020	62.80	64.78	61.99	64.77
836	NASDAQ	HLNE	Wed, Jun 24, 2020	63.70	64.33	62.38	62.75
835	NASDAQ	HLNE	Tue, Jun 23, 2020	66.24	66.24	64.19	64.30
834	NASDAQ	HLNE	Mon, Jun 22, 2020	64.18	65.58	63.72	65.33
833	NASDAQ	HLNE	Fri, Jun 19, 2020	65.76	65.76	63.69	64.60
832	NASDAQ	HLNE	Thu, Jun 18, 2020	64.89	65.56	64.04	65.00
831	NASDAQ	HLNE	Wed, Jun 17, 2020	64.05	65.49	63.96	65.13
830	NASDAQ	HLNE	Tue, Jun 16, 2020	64.67	65.00	62.25	63.67
829	NASDAQ	HLNE	Mon, Jun 15, 2020	61.40	63.31	60.86	62.89
828	NASDAQ	HLNE	Fri, Jun 12, 2020	64.60	64.60	61.29	62.69
827	NASDAQ	HLNE	Thu, Jun 11, 2020	63.41	64.83	62.91	62.96
826	NASDAQ	HLNE	Wed, Jun 10, 2020	65.33	65.93	62.65	65.37
825	NASDAQ	HLNE	Tue, Jun 9, 2020	65.69	66.72	65.01	65.07
824	NASDAQ	HLNE	Mon, Jun 8, 2020	68.61	69.12	66.23	66.35
823	NASDAQ	HLNE	Fri, Jun 5, 2020	71.41	71.41	68.33	68.54
822	NASDAQ	HLNE	Thu, Jun 4, 2020	68.49	70.84	67.56	69.85
821	NASDAQ	HLNE	Wed, Jun 3, 2020	67.71	70.75	67.00	69.93
820	NASDAQ	HLNE	Tue, Jun 2, 2020	75.13	75.41	72.90	73.39
819	NASDAQ	HLNE	Mon, Jun 1, 2020	73.15	76.31	72.60	75.07
818	NASDAQ	HLNE	Fri, May 29, 2020	72.55	73.38	71.41	73.17
817	NASDAQ	HLNE	Thu, May 28, 2020	72.25	73.35	71.20	71.98
816	NASDAQ	HLNE	Wed, May 27, 2020	71.14	72.53	69.01	72.34
815	NASDAQ	HLNE	Tue, May 26, 2020	70.00	71.02	69.28	69.97
814	NASDAQ	HLNE	Fri, May 22, 2020	66.49	68.09	65.34	68.02
813	NASDAQ	HLNE	Thu, May 21, 2020	64.86	66.60	64.68	66.28
812	NASDAQ	HLNE	Wed, May 20, 2020	65.31	65.68	64.48	64.98
811	NASDAQ	HLNE	Tue, May 19, 2020	64.84	67.08	63.96	64.16
810	NASDAQ	HLNE	Mon, May 18, 2020	65.61	66.05	63.89	65.09
809	NASDAQ	HLNE	Fri, May 15, 2020	62.72	63.82	62.13	63.14
808	NASDAQ	HLNE	Thu, May 14, 2020	61.29	64.19	60.24	63.32
807	NASDAQ	HLNE	Wed, May 13, 2020	63.10	64.92	62.53	62.67
806	NASDAQ	HLNE	Tue, May 12, 2020	65.84	66.13	63.23	63.27
805	NASDAQ	HLNE	Mon, May 11, 2020	65.64	66.73	64.30	65.48
804	NASDAQ	HLNE	Fri, May 8, 2020	67.24	67.27	65.51	65.99
803	NASDAQ	HLNE	Thu, May 7, 2020	66.87	67.30	63.00	66.05
802	NASDAQ	HLNE	Wed, May 6, 2020	64.88	65.83	64.47	65.43
801	NASDAQ	HLNE	Tue, May 5, 2020	63.00	67.17	62.56	64.67
800	NASDAQ	HLNE	Mon, May 4, 2020	61.33	62.14	59.90	62.10
799	NASDAQ	HLNE	Fri, May 1, 2020	63.30	63.30	61.00	61.70
798	NASDAQ	HLNE	Thu, Apr 30, 2020	63.95	66.08	62.30	64.85
797	NASDAQ	HLNE	Wed, Apr 29, 2020	64.49	68.06	63.84	65.44
796	NASDAQ	HLNE	Tue, Apr 28, 2020	63.15	64.99	61.11	62.33
795	NASDAQ	HLNE	Mon, Apr 27, 2020	58.69	62.73	58.15	61.49
794	NASDAQ	HLNE	Fri, Apr 24, 2020	57.85	58.14	56.60	57.99
793	NASDAQ	HLNE	Thu, Apr 23, 2020	57.51	58.44	56.87	57.40
792	NASDAQ	HLNE	Wed, Apr 22, 2020	55.46	57.68	54.65	57.00
791	NASDAQ	HLNE	Tue, Apr 21, 2020	54.29	55.11	53.60	54.59
790	NASDAQ	HLNE	Mon, Apr 20, 2020	56.57	57.82	54.81	55.87
789	NASDAQ	HLNE	Fri, Apr 17, 2020	58.07	58.32	56.70	57.84
788	NASDAQ	HLNE	Thu, Apr 16, 2020	55.71	56.53	55.08	56.10
787	NASDAQ	HLNE	Wed, Apr 15, 2020	54.03	56.68	53.62	55.62
786	NASDAQ	HLNE	Tue, Apr 14, 2020	57.58	58.73	55.38	56.10
785	NASDAQ	HLNE	Mon, Apr 13, 2020	58.92	58.92	54.74	56.04
784	NASDAQ	HLNE	Thu, Apr 9, 2020	56.86	61.51	56.74	58.99
783	NASDAQ	HLNE	Wed, Apr 8, 2020	57.17	57.35	54.77	55.26
782	NASDAQ	HLNE	Tue, Apr 7, 2020	55.43	57.79	54.37	55.79
781	NASDAQ	HLNE	Mon, Apr 6, 2020	51.58	54.86	51.30	54.42
780	NASDAQ	HLNE	Fri, Apr 3, 2020	49.98	51.81	48.10	49.11
779	NASDAQ	HLNE	Thu, Apr 2, 2020	50.40	52.91	48.92	50.77
778	NASDAQ	HLNE	Wed, Apr 1, 2020	52.55	52.76	50.05	50.78
777	NASDAQ	HLNE	Tue, Mar 31, 2020	56.77	58.51	54.40	55.31
776	NASDAQ	HLNE	Mon, Mar 30, 2020	57.16	58.40	53.96	57.10
775	NASDAQ	HLNE	Fri, Mar 27, 2020	54.17	57.96	53.56	55.61
774	NASDAQ	HLNE	Thu, Mar 26, 2020	50.03	57.23	49.66	56.71
773	NASDAQ	HLNE	Wed, Mar 25, 2020	48.82	50.92	46.91	49.51
772	NASDAQ	HLNE	Tue, Mar 24, 2020	46.92	49.18	43.48	48.91
771	NASDAQ	HLNE	Mon, Mar 23, 2020	44.48	48.32	40.86	44.50
770	NASDAQ	HLNE	Fri, Mar 20, 2020	46.31	52.92	42.85	44.03
769	NASDAQ	HLNE	Thu, Mar 19, 2020	40.43	48.90	39.62	46.99
768	NASDAQ	HLNE	Wed, Mar 18, 2020	48.67	50.08	36.27	41.21
767	NASDAQ	HLNE	Tue, Mar 17, 2020	48.98	51.69	44.17	51.53
766	NASDAQ	HLNE	Mon, Mar 16, 2020	50.44	58.26	48.04	48.40
765	NASDAQ	HLNE	Fri, Mar 13, 2020	54.14	58.78	52.46	58.26
764	NASDAQ	HLNE	Thu, Mar 12, 2020	53.04	55.93	50.11	52.33
763	NASDAQ	HLNE	Wed, Mar 11, 2020	56.77	57.24	55.08	56.90
762	NASDAQ	HLNE	Tue, Mar 10, 2020	59.60	59.60	55.17	58.02
761	NASDAQ	HLNE	Mon, Mar 9, 2020	57.56	59.59	55.71	57.78
760	NASDAQ	HLNE	Fri, Mar 6, 2020	60.70	62.83	60.50	62.00
759	NASDAQ	HLNE	Thu, Mar 5, 2020	63.17	63.69	61.86	62.71
758	NASDAQ	HLNE	Wed, Mar 4, 2020	65.41	65.41	63.85	64.57
757	NASDAQ	HLNE	Tue, Mar 3, 2020	66.42	67.32	63.74	64.56
756	NASDAQ	HLNE	Mon, Mar 2, 2020	62.73	66.56	62.33	66.33
755	NASDAQ	HLNE	Fri, Feb 28, 2020	62.14	63.35	53.46	62.14
754	NASDAQ	HLNE	Thu, Feb 27, 2020	65.52	66.38	64.36	64.37
753	NASDAQ	HLNE	Wed, Feb 26, 2020	66.89	67.99	66.10	66.76
752	NASDAQ	HLNE	Tue, Feb 25, 2020	69.01	69.01	66.06	66.51
751	NASDAQ	HLNE	Mon, Feb 24, 2020	68.03	69.23	67.65	68.55
750	NASDAQ	HLNE	Fri, Feb 21, 2020	71.38	71.38	69.76	70.19
749	NASDAQ	HLNE	Thu, Feb 20, 2020	71.94	72.50	70.20	71.40
748	NASDAQ	HLNE	Wed, Feb 19, 2020	72.26	73.83	71.87	72.21
747	NASDAQ	HLNE	Tue, Feb 18, 2020	71.98	72.14	70.92	71.95
746	NASDAQ	HLNE	Fri, Feb 14, 2020	73.19	73.48	71.57	71.80
745	NASDAQ	HLNE	Thu, Feb 13, 2020	72.13	73.75	71.86	73.06
744	NASDAQ	HLNE	Wed, Feb 12, 2020	73.26	74.01	72.47	72.54
743	NASDAQ	HLNE	Tue, Feb 11, 2020	71.71	72.89	71.22	72.79
742	NASDAQ	HLNE	Mon, Feb 10, 2020	69.32	71.56	69.32	71.19
741	NASDAQ	HLNE	Fri, Feb 7, 2020	67.26	69.78	67.05	69.41
740	NASDAQ	HLNE	Thu, Feb 6, 2020	67.66	68.47	67.33	67.44
739	NASDAQ	HLNE	Wed, Feb 5, 2020	67.41	68.10	64.49	67.26
738	NASDAQ	HLNE	Tue, Feb 4, 2020	63.73	67.35	62.95	66.60
737	NASDAQ	HLNE	Mon, Feb 3, 2020	65.54	66.98	65.28	65.66
736	NASDAQ	HLNE	Fri, Jan 31, 2020	65.38	65.65	64.27	64.95
735	NASDAQ	HLNE	Thu, Jan 30, 2020	65.37	66.99	64.34	65.46
734	NASDAQ	HLNE	Wed, Jan 29, 2020	66.07	66.27	64.78	65.88
733	NASDAQ	HLNE	Tue, Jan 28, 2020	66.49	66.70	65.69	65.80
732	NASDAQ	HLNE	Mon, Jan 27, 2020	65.89	66.32	65.71	65.87
731	NASDAQ	HLNE	Fri, Jan 24, 2020	69.12	69.28	67.15	67.37
730	NASDAQ	HLNE	Thu, Jan 23, 2020	68.60	69.68	68.38	69.17
729	NASDAQ	HLNE	Wed, Jan 22, 2020	67.73	68.65	67.73	68.56
728	NASDAQ	HLNE	Tue, Jan 21, 2020	67.13	67.55	66.52	67.35
727	NASDAQ	HLNE	Fri, Jan 17, 2020	67.84	68.21	66.87	67.23
726	NASDAQ	HLNE	Thu, Jan 16, 2020	65.58	67.35	65.39	67.23
725	NASDAQ	HLNE	Wed, Jan 15, 2020	64.12	65.18	64.12	64.96
724	NASDAQ	HLNE	Tue, Jan 14, 2020	63.80	64.95	63.18	64.05
723	NASDAQ	HLNE	Mon, Jan 13, 2020	62.36	63.98	62.08	63.97
722	NASDAQ	HLNE	Fri, Jan 10, 2020	61.66	62.36	61.00	62.07
721	NASDAQ	HLNE	Thu, Jan 9, 2020	62.59	62.89	61.29	61.42
720	NASDAQ	HLNE	Wed, Jan 8, 2020	61.68	62.68	61.57	62.15
719	NASDAQ	HLNE	Tue, Jan 7, 2020	60.37	61.70	60.10	61.56
718	NASDAQ	HLNE	Mon, Jan 6, 2020	59.59	60.50	59.06	60.50
717	NASDAQ	HLNE	Fri, Jan 3, 2020	59.52	60.64	58.99	60.09
716	NASDAQ	HLNE	Thu, Jan 2, 2020	60.11	60.81	58.67	60.35
715	NASDAQ	HLNE	Tue, Dec 31, 2019	60.64	60.89	59.52	59.60
714	NASDAQ	HLNE	Mon, Dec 30, 2019	61.47	61.47	60.19	60.53
713	NASDAQ	HLNE	Fri, Dec 27, 2019	61.31	61.68	61.01	61.18
712	NASDAQ	HLNE	Thu, Dec 26, 2019	60.37	61.35	60.01	61.35
711	NASDAQ	HLNE	Tue, Dec 24, 2019	59.93	60.48	59.41	60.40
710	NASDAQ	HLNE	Mon, Dec 23, 2019	61.19	61.19	59.37	59.93
709	NASDAQ	HLNE	Fri, Dec 20, 2019	61.75	62.03	60.87	61.07
708	NASDAQ	HLNE	Thu, Dec 19, 2019	60.24	61.90	60.22	61.80
707	NASDAQ	HLNE	Wed, Dec 18, 2019	59.27	60.36	58.82	60.22
706	NASDAQ	HLNE	Tue, Dec 17, 2019	58.02	59.55	57.85	59.29
705	NASDAQ	HLNE	Mon, Dec 16, 2019	57.90	58.82	57.62	57.79
704	NASDAQ	HLNE	Fri, Dec 13, 2019	58.29	58.74	57.18	57.58
703	NASDAQ	HLNE	Thu, Dec 12, 2019	58.31	59.51	57.82	58.62
702	NASDAQ	HLNE	Wed, Dec 11, 2019	57.71	58.75	57.12	58.16
701	NASDAQ	HLNE	Tue, Dec 10, 2019	58.26	58.57	57.29	57.84
700	NASDAQ	HLNE	Mon, Dec 9, 2019	58.13	58.61	57.74	58.19
699	NASDAQ	HLNE	Fri, Dec 6, 2019	57.98	59.05	57.98	58.09
698	NASDAQ	HLNE	Thu, Dec 5, 2019	56.81	58.27	56.81	57.60
697	NASDAQ	HLNE	Wed, Dec 4, 2019	56.02	57.09	55.78	56.55
696	NASDAQ	HLNE	Tue, Dec 3, 2019	56.56	56.56	54.98	55.54
695	NASDAQ	HLNE	Mon, Dec 2, 2019	58.02	58.12	56.90	57.14
694	NASDAQ	HLNE	Fri, Nov 29, 2019	57.90	58.46	57.08	58.00
693	NASDAQ	HLNE	Wed, Nov 27, 2019	58.59	58.59	57.49	57.82
692	NASDAQ	HLNE	Tue, Nov 26, 2019	57.35	58.67	57.35	58.40
691	NASDAQ	HLNE	Mon, Nov 25, 2019	55.60	57.77	55.56	57.59
690	NASDAQ	HLNE	Fri, Nov 22, 2019	56.65	56.85	55.12	55.53
689	NASDAQ	HLNE	Thu, Nov 21, 2019	57.05	57.22	56.30	56.53
688	NASDAQ	HLNE	Wed, Nov 20, 2019	55.82	56.86	55.82	56.78
687	NASDAQ	HLNE	Tue, Nov 19, 2019	55.06	56.15	54.95	55.87
686	NASDAQ	HLNE	Mon, Nov 18, 2019	56.02	56.28	54.41	54.92
685	NASDAQ	HLNE	Fri, Nov 15, 2019	56.10	56.64	55.45	56.09
684	NASDAQ	HLNE	Thu, Nov 14, 2019	55.91	56.16	55.58	55.73
683	NASDAQ	HLNE	Wed, Nov 13, 2019	55.64	56.30	55.48	55.99
682	NASDAQ	HLNE	Tue, Nov 12, 2019	55.46	56.13	55.39	55.97
681	NASDAQ	HLNE	Mon, Nov 11, 2019	55.04	56.00	55.04	55.60
680	NASDAQ	HLNE	Fri, Nov 8, 2019	55.12	56.25	55.12	55.41
679	NASDAQ	HLNE	Thu, Nov 7, 2019	55.44	55.80	54.88	55.47
678	NASDAQ	HLNE	Wed, Nov 6, 2019	57.23	57.23	55.00	55.07
677	NASDAQ	HLNE	Tue, Nov 5, 2019	57.75	58.50	56.05	57.12
676	NASDAQ	HLNE	Mon, Nov 4, 2019	60.72	60.72	60.12	60.46
675	NASDAQ	HLNE	Fri, Nov 1, 2019	60.17	60.86	59.77	60.00
674	NASDAQ	HLNE	Thu, Oct 31, 2019	60.01	60.01	59.08	59.62
673	NASDAQ	HLNE	Wed, Oct 30, 2019	60.79	60.79	59.60	60.00
672	NASDAQ	HLNE	Tue, Oct 29, 2019	60.10	61.49	59.74	60.69
671	NASDAQ	HLNE	Mon, Oct 28, 2019	59.02	60.36	59.02	60.24
670	NASDAQ	HLNE	Fri, Oct 25, 2019	58.53	59.30	58.53	58.64
669	NASDAQ	HLNE	Thu, Oct 24, 2019	58.82	59.14	58.19	58.64
668	NASDAQ	HLNE	Wed, Oct 23, 2019	59.03	59.35	58.56	58.71
667	NASDAQ	HLNE	Tue, Oct 22, 2019	59.29	60.65	58.77	59.21
666	NASDAQ	HLNE	Mon, Oct 21, 2019	58.82	59.92	57.70	59.06
665	NASDAQ	HLNE	Fri, Oct 18, 2019	58.31	59.03	58.31	58.37
664	NASDAQ	HLNE	Thu, Oct 17, 2019	56.91	58.53	56.86	58.49
663	NASDAQ	HLNE	Wed, Oct 16, 2019	56.57	56.67	55.95	56.53
662	NASDAQ	HLNE	Tue, Oct 15, 2019	56.20	56.96	55.88	56.59
661	NASDAQ	HLNE	Mon, Oct 14, 2019	56.07	56.48	55.27	56.06
660	NASDAQ	HLNE	Fri, Oct 11, 2019	56.00	56.87	55.79	56.26
659	NASDAQ	HLNE	Thu, Oct 10, 2019	55.21	55.70	54.65	55.34
658	NASDAQ	HLNE	Wed, Oct 9, 2019	54.69	55.49	53.24	54.97
657	NASDAQ	HLNE	Tue, Oct 8, 2019	55.10	55.16	53.91	54.34
656	NASDAQ	HLNE	Mon, Oct 7, 2019	56.30	56.41	55.71	55.73
655	NASDAQ	HLNE	Fri, Oct 4, 2019	56.64	58.25	55.90	56.41
654	NASDAQ	HLNE	Thu, Oct 3, 2019	55.91	56.50	54.78	56.39
653	NASDAQ	HLNE	Wed, Oct 2, 2019	56.37	56.37	55.13	55.83
652	NASDAQ	HLNE	Tue, Oct 1, 2019	57.37	57.37	55.68	56.46
651	NASDAQ	HLNE	Mon, Sep 30, 2019	57.74	57.85	56.62	56.96
650	NASDAQ	HLNE	Fri, Sep 27, 2019	59.01	59.53	56.70	57.50
649	NASDAQ	HLNE	Thu, Sep 26, 2019	59.57	59.63	58.59	58.68
648	NASDAQ	HLNE	Wed, Sep 25, 2019	59.50	59.99	58.59	59.47
647	NASDAQ	HLNE	Tue, Sep 24, 2019	60.90	61.29	58.84	59.45
646	NASDAQ	HLNE	Mon, Sep 23, 2019	61.10	61.32	60.65	60.75
645	NASDAQ	HLNE	Fri, Sep 20, 2019	61.20	62.00	61.05	61.11
644	NASDAQ	HLNE	Thu, Sep 19, 2019	60.19	61.60	60.05	61.27
643	NASDAQ	HLNE	Wed, Sep 18, 2019	60.28	60.68	59.50	60.35
642	NASDAQ	HLNE	Tue, Sep 17, 2019	59.77	60.62	59.57	60.35
641	NASDAQ	HLNE	Mon, Sep 16, 2019	60.89	60.95	59.87	59.95
640	NASDAQ	HLNE	Fri, Sep 13, 2019	59.82	61.36	58.02	60.49
639	NASDAQ	HLNE	Thu, Sep 12, 2019	58.73	60.34	57.05	59.63
638	NASDAQ	HLNE	Wed, Sep 11, 2019	57.56	58.73	57.34	58.64
637	NASDAQ	HLNE	Tue, Sep 10, 2019	58.20	59.34	57.33	57.64
636	NASDAQ	HLNE	Mon, Sep 9, 2019	63.55	63.55	62.00	62.26
635	NASDAQ	HLNE	Fri, Sep 6, 2019	64.14	64.24	63.15	63.16
634	NASDAQ	HLNE	Thu, Sep 5, 2019	62.67	64.64	61.91	63.88
633	NASDAQ	HLNE	Wed, Sep 4, 2019	62.53	62.62	61.74	62.04
632	NASDAQ	HLNE	Tue, Sep 3, 2019	62.13	62.20	60.86	62.00
631	NASDAQ	HLNE	Fri, Aug 30, 2019	62.65	63.34	60.93	62.14
630	NASDAQ	HLNE	Thu, Aug 29, 2019	61.04	62.79	60.96	62.33
629	NASDAQ	HLNE	Wed, Aug 28, 2019	59.46	60.67	59.14	60.63
628	NASDAQ	HLNE	Tue, Aug 27, 2019	57.90	59.87	57.90	59.68
627	NASDAQ	HLNE	Mon, Aug 26, 2019	57.12	58.07	55.98	57.95
626	NASDAQ	HLNE	Fri, Aug 23, 2019	57.34	57.87	55.84	56.12
625	NASDAQ	HLNE	Thu, Aug 22, 2019	56.92	58.32	56.25	57.39
624	NASDAQ	HLNE	Wed, Aug 21, 2019	56.30	56.93	55.93	56.56
623	NASDAQ	HLNE	Tue, Aug 20, 2019	55.78	56.52	55.03	55.98
622	NASDAQ	HLNE	Mon, Aug 19, 2019	56.00	56.80	55.59	55.98
621	NASDAQ	HLNE	Fri, Aug 16, 2019	55.60	56.13	55.39	55.51
620	NASDAQ	HLNE	Thu, Aug 15, 2019	55.09	55.71	54.74	55.25
619	NASDAQ	HLNE	Wed, Aug 14, 2019	55.06	55.46	54.01	54.99
618	NASDAQ	HLNE	Tue, Aug 13, 2019	54.38	56.24	54.38	55.98
617	NASDAQ	HLNE	Mon, Aug 12, 2019	55.83	56.07	54.57	54.57
616	NASDAQ	HLNE	Fri, Aug 9, 2019	56.21	56.68	54.45	56.32
615	NASDAQ	HLNE	Thu, Aug 8, 2019	55.59	56.51	55.07	56.32
614	NASDAQ	HLNE	Wed, Aug 7, 2019	54.48	56.08	53.49	55.16
613	NASDAQ	HLNE	Tue, Aug 6, 2019	53.47	57.99	50.16	55.62
612	NASDAQ	HLNE	Mon, Aug 5, 2019	57.44	58.39	55.72	56.88
611	NASDAQ	HLNE	Fri, Aug 2, 2019	57.75	58.51	57.04	58.44
610	NASDAQ	HLNE	Thu, Aug 1, 2019	58.80	59.41	57.83	58.00
609	NASDAQ	HLNE	Wed, Jul 31, 2019	59.23	59.52	58.26	58.70
608	NASDAQ	HLNE	Tue, Jul 30, 2019	59.33	59.64	59.00	59.10
607	NASDAQ	HLNE	Mon, Jul 29, 2019	60.65	60.66	59.60	59.67
606	NASDAQ	HLNE	Fri, Jul 26, 2019	60.40	60.68	60.14	60.54
605	NASDAQ	HLNE	Thu, Jul 25, 2019	58.73	60.47	58.55	60.15
604	NASDAQ	HLNE	Wed, Jul 24, 2019	57.78	58.85	57.01	58.68
603	NASDAQ	HLNE	Tue, Jul 23, 2019	57.39	58.02	56.75	58.01
602	NASDAQ	HLNE	Mon, Jul 22, 2019	58.03	58.50	56.72	57.05
601	NASDAQ	HLNE	Fri, Jul 19, 2019	58.66	58.99	57.82	57.88
600	NASDAQ	HLNE	Thu, Jul 18, 2019	58.18	59.05	57.97	58.71
599	NASDAQ	HLNE	Wed, Jul 17, 2019	58.96	59.46	57.89	58.03
598	NASDAQ	HLNE	Tue, Jul 16, 2019	58.61	59.58	58.30	58.95
597	NASDAQ	HLNE	Mon, Jul 15, 2019	58.79	60.10	58.00	58.47
596	NASDAQ	HLNE	Fri, Jul 12, 2019	58.70	59.06	58.18	58.62
595	NASDAQ	HLNE	Thu, Jul 11, 2019	60.59	60.59	57.61	58.40
594	NASDAQ	HLNE	Wed, Jul 10, 2019	61.11	62.38	61.11	61.91
593	NASDAQ	HLNE	Tue, Jul 9, 2019	59.33	60.87	59.09	60.80
592	NASDAQ	HLNE	Mon, Jul 8, 2019	59.40	59.74	58.97	59.68
591	NASDAQ	HLNE	Fri, Jul 5, 2019	59.13	59.50	58.48	59.49
590	NASDAQ	HLNE	Wed, Jul 3, 2019	58.19	59.61	58.19	59.19
589	NASDAQ	HLNE	Tue, Jul 2, 2019	57.45	57.96	57.29	57.88
588	NASDAQ	HLNE	Mon, Jul 1, 2019	57.72	58.61	56.80	57.43
587	NASDAQ	HLNE	Fri, Jun 28, 2019	57.19	58.05	56.94	57.06
586	NASDAQ	HLNE	Thu, Jun 27, 2019	55.66	57.64	55.62	56.79
585	NASDAQ	HLNE	Wed, Jun 26, 2019	55.62	55.80	54.78	55.66
584	NASDAQ	HLNE	Tue, Jun 25, 2019	55.72	56.28	54.25	55.45
583	NASDAQ	HLNE	Mon, Jun 24, 2019	56.79	57.38	55.27	55.53
582	NASDAQ	HLNE	Fri, Jun 21, 2019	56.15	56.98	56.00	56.77
581	NASDAQ	HLNE	Thu, Jun 20, 2019	56.74	57.54	56.36	56.39
580	NASDAQ	HLNE	Wed, Jun 19, 2019	56.05	56.85	55.51	56.43
579	NASDAQ	HLNE	Tue, Jun 18, 2019	55.15	56.12	54.90	55.50
578	NASDAQ	HLNE	Mon, Jun 17, 2019	53.30	54.65	53.23	54.52
577	NASDAQ	HLNE	Fri, Jun 14, 2019	52.39	53.47	52.29	53.38
576	NASDAQ	HLNE	Thu, Jun 13, 2019	52.34	52.61	51.86	52.50
575	NASDAQ	HLNE	Wed, Jun 12, 2019	52.50	52.74	52.11	52.31
574	NASDAQ	HLNE	Tue, Jun 11, 2019	52.71	52.76	51.68	52.51
573	NASDAQ	HLNE	Mon, Jun 10, 2019	53.11	53.63	52.21	52.39
572	NASDAQ	HLNE	Fri, Jun 7, 2019	53.03	53.49	52.60	52.92
571	NASDAQ	HLNE	Thu, Jun 6, 2019	52.53	53.54	51.94	52.98
570	NASDAQ	HLNE	Wed, Jun 5, 2019	51.28	53.21	50.95	52.55
569	NASDAQ	HLNE	Tue, Jun 4, 2019	50.54	51.66	49.40	51.55
568	NASDAQ	HLNE	Mon, Jun 3, 2019	49.06	50.18	48.63	50.07
567	NASDAQ	HLNE	Fri, May 31, 2019	48.49	50.30	47.92	49.16
566	NASDAQ	HLNE	Thu, May 30, 2019	49.81	49.81	46.94	48.50
565	NASDAQ	HLNE	Wed, May 29, 2019	46.49	50.21	46.49	49.87
564	NASDAQ	HLNE	Tue, May 28, 2019	49.46	49.96	49.04	49.28
563	NASDAQ	HLNE	Fri, May 24, 2019	49.60	49.78	48.70	49.33
562	NASDAQ	HLNE	Thu, May 23, 2019	49.77	49.77	48.80	49.22
561	NASDAQ	HLNE	Wed, May 22, 2019	50.69	50.80	50.14	50.25
560	NASDAQ	HLNE	Tue, May 21, 2019	50.68	51.08	50.50	50.90
559	NASDAQ	HLNE	Mon, May 20, 2019	50.23	51.11	49.68	50.53
558	NASDAQ	HLNE	Fri, May 17, 2019	49.95	50.97	49.53	50.51
557	NASDAQ	HLNE	Thu, May 16, 2019	49.04	50.58	49.04	50.39
556	NASDAQ	HLNE	Wed, May 15, 2019	48.03	49.31	48.03	48.94
555	NASDAQ	HLNE	Tue, May 14, 2019	48.00	48.57	48.00	48.43
554	NASDAQ	HLNE	Mon, May 13, 2019	48.75	48.98	47.59	47.82
553	NASDAQ	HLNE	Fri, May 10, 2019	49.39	50.03	49.10	49.54
552	NASDAQ	HLNE	Thu, May 9, 2019	49.80	50.23	49.03	49.85
551	NASDAQ	HLNE	Wed, May 8, 2019	50.21	50.77	50.15	50.20
550	NASDAQ	HLNE	Tue, May 7, 2019	51.21	51.72	49.64	50.31
549	NASDAQ	HLNE	Mon, May 6, 2019	51.22	52.15	48.41	51.61
548	NASDAQ	HLNE	Fri, May 3, 2019	50.50	52.22	50.50	51.99
547	NASDAQ	HLNE	Thu, May 2, 2019	49.72	50.45	49.08	50.37
546	NASDAQ	HLNE	Wed, May 1, 2019	48.92	49.71	48.82	49.60
545	NASDAQ	HLNE	Tue, Apr 30, 2019	49.05	49.21	48.33	48.86
544	NASDAQ	HLNE	Mon, Apr 29, 2019	48.56	49.16	48.43	49.10
543	NASDAQ	HLNE	Fri, Apr 26, 2019	49.21	49.21	48.56	48.62
542	NASDAQ	HLNE	Thu, Apr 25, 2019	49.01	49.50	48.68	49.20
541	NASDAQ	HLNE	Wed, Apr 24, 2019	48.96	49.67	48.61	49.01
540	NASDAQ	HLNE	Tue, Apr 23, 2019	47.88	49.20	47.62	49.12
539	NASDAQ	HLNE	Mon, Apr 22, 2019	47.82	48.20	47.54	47.72
538	NASDAQ	HLNE	Thu, Apr 18, 2019	48.03	48.37	47.73	47.82
537	NASDAQ	HLNE	Wed, Apr 17, 2019	48.40	48.54	47.30	48.20
536	NASDAQ	HLNE	Tue, Apr 16, 2019	47.34	48.45	47.34	48.14
535	NASDAQ	HLNE	Mon, Apr 15, 2019	47.87	48.12	46.87	47.04
534	NASDAQ	HLNE	Fri, Apr 12, 2019	47.20	47.99	47.20	47.75
533	NASDAQ	HLNE	Thu, Apr 11, 2019	46.65	47.72	45.97	46.84
532	NASDAQ	HLNE	Wed, Apr 10, 2019	43.96	44.56	43.83	44.51
531	NASDAQ	HLNE	Tue, Apr 9, 2019	44.45	44.45	43.80	43.96
530	NASDAQ	HLNE	Mon, Apr 8, 2019	44.98	44.98	44.27	44.48
529	NASDAQ	HLNE	Fri, Apr 5, 2019	44.98	45.36	44.70	45.08
528	NASDAQ	HLNE	Thu, Apr 4, 2019	44.85	45.34	44.54	44.81
527	NASDAQ	HLNE	Wed, Apr 3, 2019	45.00	45.91	44.80	45.05
526	NASDAQ	HLNE	Tue, Apr 2, 2019	43.97	44.92	43.62	44.89
525	NASDAQ	HLNE	Mon, Apr 1, 2019	43.98	44.24	43.76	44.07
524	NASDAQ	HLNE	Fri, Mar 29, 2019	44.05	44.12	43.43	43.58
523	NASDAQ	HLNE	Thu, Mar 28, 2019	42.93	44.27	42.55	43.71
522	NASDAQ	HLNE	Wed, Mar 27, 2019	42.86	43.10	42.26	42.89
521	NASDAQ	HLNE	Tue, Mar 26, 2019	42.43	43.00	42.09	42.85
520	NASDAQ	HLNE	Mon, Mar 25, 2019	41.42	42.36	41.42	42.05
519	NASDAQ	HLNE	Fri, Mar 22, 2019	43.31	43.31	40.85	41.42
518	NASDAQ	HLNE	Thu, Mar 21, 2019	43.43	44.28	43.14	43.54
517	NASDAQ	HLNE	Wed, Mar 20, 2019	43.64	44.25	43.20	43.54
516	NASDAQ	HLNE	Tue, Mar 19, 2019	43.34	44.06	42.89	43.67
515	NASDAQ	HLNE	Mon, Mar 18, 2019	42.74	43.22	42.20	43.06
514	NASDAQ	HLNE	Fri, Mar 15, 2019	42.49	42.93	41.98	42.65
513	NASDAQ	HLNE	Thu, Mar 14, 2019	43.21	43.67	42.45	42.64
512	NASDAQ	HLNE	Wed, Mar 13, 2019	44.35	44.36	43.01	43.55
511	NASDAQ	HLNE	Tue, Mar 12, 2019	44.96	45.30	44.35	44.50
510	NASDAQ	HLNE	Mon, Mar 11, 2019	46.02	46.82	45.77	46.56
509	NASDAQ	HLNE	Fri, Mar 8, 2019	45.58	46.45	45.45	45.96
508	NASDAQ	HLNE	Thu, Mar 7, 2019	46.63	47.57	45.75	45.84
507	NASDAQ	HLNE	Wed, Mar 6, 2019	47.33	47.51	46.70	46.78
506	NASDAQ	HLNE	Tue, Mar 5, 2019	46.91	47.94	46.80	47.39
505	NASDAQ	HLNE	Mon, Mar 4, 2019	46.79	47.17	46.30	46.92
504	NASDAQ	HLNE	Fri, Mar 1, 2019	46.93	47.14	46.55	46.97
503	NASDAQ	HLNE	Thu, Feb 28, 2019	46.15	46.75	46.15	46.68
502	NASDAQ	HLNE	Wed, Feb 27, 2019	45.80	46.75	45.67	46.38
501	NASDAQ	HLNE	Tue, Feb 26, 2019	45.16	45.92	44.77	45.81
500	NASDAQ	HLNE	Mon, Feb 25, 2019	46.00	46.46	45.13	45.18
499	NASDAQ	HLNE	Fri, Feb 22, 2019	44.73	46.10	44.73	45.64
498	NASDAQ	HLNE	Thu, Feb 21, 2019	44.47	44.80	43.88	44.50
497	NASDAQ	HLNE	Wed, Feb 20, 2019	44.11	44.48	43.95	44.33
496	NASDAQ	HLNE	Tue, Feb 19, 2019	43.80	44.45	43.53	43.94
495	NASDAQ	HLNE	Fri, Feb 15, 2019	43.16	44.48	43.05	44.00
494	NASDAQ	HLNE	Thu, Feb 14, 2019	43.42	43.91	42.61	42.99
493	NASDAQ	HLNE	Wed, Feb 13, 2019	43.37	43.68	43.13	43.50
492	NASDAQ	HLNE	Tue, Feb 12, 2019	43.81	43.99	43.20	43.37
491	NASDAQ	HLNE	Mon, Feb 11, 2019	43.29	43.82	42.86	43.39
490	NASDAQ	HLNE	Fri, Feb 8, 2019	42.75	43.78	42.45	43.10
489	NASDAQ	HLNE	Thu, Feb 7, 2019	42.14	43.52	42.14	42.77
488	NASDAQ	HLNE	Wed, Feb 6, 2019	41.36	42.18	40.16	42.15
487	NASDAQ	HLNE	Tue, Feb 5, 2019	40.00	41.53	38.81	41.27
486	NASDAQ	HLNE	Mon, Feb 4, 2019	37.10	37.75	37.09	37.64
485	NASDAQ	HLNE	Fri, Feb 1, 2019	36.38	37.22	36.27	37.07
484	NASDAQ	HLNE	Thu, Jan 31, 2019	36.32	36.69	36.09	36.27
483	NASDAQ	HLNE	Wed, Jan 30, 2019	36.69	36.94	36.03	36.39
482	NASDAQ	HLNE	Tue, Jan 29, 2019	36.50	36.95	36.47	36.59
481	NASDAQ	HLNE	Mon, Jan 28, 2019	36.49	36.71	36.01	36.49
480	NASDAQ	HLNE	Fri, Jan 25, 2019	36.44	36.95	36.30	36.79
479	NASDAQ	HLNE	Thu, Jan 24, 2019	36.15	36.59	35.93	36.30
478	NASDAQ	HLNE	Wed, Jan 23, 2019	36.12	36.37	35.76	36.24
477	NASDAQ	HLNE	Tue, Jan 22, 2019	35.98	36.08	35.28	36.01
476	NASDAQ	HLNE	Fri, Jan 18, 2019	35.32	36.47	35.08	36.29
475	NASDAQ	HLNE	Thu, Jan 17, 2019	36.43	36.45	35.17	35.31
474	NASDAQ	HLNE	Wed, Jan 16, 2019	35.91	36.94	35.91	36.73
473	NASDAQ	HLNE	Tue, Jan 15, 2019	34.94	35.94	34.79	35.78
472	NASDAQ	HLNE	Mon, Jan 14, 2019	35.38	35.78	34.85	34.96
471	NASDAQ	HLNE	Fri, Jan 11, 2019	36.28	36.88	35.56	35.64
470	NASDAQ	HLNE	Thu, Jan 10, 2019	35.93	36.69	35.72	36.48
469	NASDAQ	HLNE	Wed, Jan 9, 2019	36.44	37.50	36.03	36.11
468	NASDAQ	HLNE	Tue, Jan 8, 2019	36.87	37.32	36.33	36.42
467	NASDAQ	HLNE	Mon, Jan 7, 2019	36.78	37.37	36.40	36.54
466	NASDAQ	HLNE	Fri, Jan 4, 2019	36.37	37.40	36.28	36.92
465	NASDAQ	HLNE	Thu, Jan 3, 2019	35.89	37.66	35.37	35.98
464	NASDAQ	HLNE	Wed, Jan 2, 2019	36.48	36.87	35.56	36.24
463	NASDAQ	HLNE	Mon, Dec 31, 2018	36.72	37.00	36.49	37.00
462	NASDAQ	HLNE	Fri, Dec 28, 2018	36.42	37.13	36.19	36.49
461	NASDAQ	HLNE	Thu, Dec 27, 2018	34.85	36.31	34.55	36.29
460	NASDAQ	HLNE	Wed, Dec 26, 2018	33.83	35.48	32.43	35.36
459	NASDAQ	HLNE	Mon, Dec 24, 2018	34.01	34.52	33.33	33.62
458	NASDAQ	HLNE	Fri, Dec 21, 2018	34.28	34.86	33.92	34.32
457	NASDAQ	HLNE	Thu, Dec 20, 2018	33.53	34.42	33.32	34.28
456	NASDAQ	HLNE	Wed, Dec 19, 2018	34.19	34.84	33.44	33.65
455	NASDAQ	HLNE	Tue, Dec 18, 2018	34.02	34.60	33.98	34.21
454	NASDAQ	HLNE	Mon, Dec 17, 2018	33.72	34.81	33.53	33.90
453	NASDAQ	HLNE	Fri, Dec 14, 2018	34.19	34.68	33.80	33.95
452	NASDAQ	HLNE	Thu, Dec 13, 2018	34.90	34.94	33.92	34.47
451	NASDAQ	HLNE	Wed, Dec 12, 2018	35.39	35.66	34.71	34.90
450	NASDAQ	HLNE	Tue, Dec 11, 2018	35.16	35.57	34.16	34.89
449	NASDAQ	HLNE	Mon, Dec 10, 2018	35.14	35.26	34.33	34.76
448	NASDAQ	HLNE	Fri, Dec 7, 2018	36.02	37.32	34.92	35.11
447	NASDAQ	HLNE	Thu, Dec 6, 2018	36.25	37.21	35.21	35.99
446	NASDAQ	HLNE	Tue, Dec 4, 2018	38.26	38.56	36.68	36.72
445	NASDAQ	HLNE	Mon, Dec 3, 2018	38.44	38.75	38.10	38.44
444	NASDAQ	HLNE	Fri, Nov 30, 2018	37.50	38.14	37.37	37.82
443	NASDAQ	HLNE	Thu, Nov 29, 2018	37.76	38.17	37.21	37.70
442	NASDAQ	HLNE	Wed, Nov 28, 2018	37.38	38.04	37.01	38.00
441	NASDAQ	HLNE	Tue, Nov 27, 2018	38.33	38.33	37.32	37.38
440	NASDAQ	HLNE	Mon, Nov 26, 2018	38.07	38.44	37.69	38.42
439	NASDAQ	HLNE	Fri, Nov 23, 2018	37.05	37.94	36.56	37.75
438	NASDAQ	HLNE	Wed, Nov 21, 2018	36.86	37.56	36.54	37.42
437	NASDAQ	HLNE	Tue, Nov 20, 2018	37.15	37.15	36.17	36.58
436	NASDAQ	HLNE	Mon, Nov 19, 2018	38.28	38.28	37.07	37.54
435	NASDAQ	HLNE	Fri, Nov 16, 2018	37.51	38.32	37.50	38.20
434	NASDAQ	HLNE	Thu, Nov 15, 2018	36.41	37.54	36.24	37.54
433	NASDAQ	HLNE	Wed, Nov 14, 2018	37.12	37.18	36.26	36.52
432	NASDAQ	HLNE	Tue, Nov 13, 2018	37.39	37.63	36.81	36.96
431	NASDAQ	HLNE	Mon, Nov 12, 2018	37.43	37.64	37.17	37.22
430	NASDAQ	HLNE	Fri, Nov 9, 2018	38.61	39.24	37.39	37.79
429	NASDAQ	HLNE	Thu, Nov 8, 2018	38.82	39.76	38.25	38.80
428	NASDAQ	HLNE	Wed, Nov 7, 2018	39.00	39.44	38.00	38.84
427	NASDAQ	HLNE	Tue, Nov 6, 2018	36.45	39.36	36.23	38.82
426	NASDAQ	HLNE	Mon, Nov 5, 2018	35.42	36.20	34.90	35.94
425	NASDAQ	HLNE	Fri, Nov 2, 2018	33.18	36.19	33.17	35.41
424	NASDAQ	HLNE	Thu, Nov 1, 2018	36.01	37.32	31.81	33.04
423	NASDAQ	HLNE	Wed, Oct 31, 2018	37.85	38.80	37.27	38.38
422	NASDAQ	HLNE	Tue, Oct 30, 2018	37.50	37.75	37.21	37.40
421	NASDAQ	HLNE	Mon, Oct 29, 2018	37.81	38.67	37.21	37.39
420	NASDAQ	HLNE	Fri, Oct 26, 2018	36.67	37.62	36.65	37.34
419	NASDAQ	HLNE	Thu, Oct 25, 2018	36.86	37.44	36.25	37.22
418	NASDAQ	HLNE	Wed, Oct 24, 2018	38.40	39.09	36.26	36.36
417	NASDAQ	HLNE	Tue, Oct 23, 2018	39.01	39.23	37.80	38.44
416	NASDAQ	HLNE	Mon, Oct 22, 2018	39.08	40.18	39.08	39.48
415	NASDAQ	HLNE	Fri, Oct 19, 2018	39.51	39.81	38.76	39.04
414	NASDAQ	HLNE	Thu, Oct 18, 2018	40.09	40.43	39.49	39.54
413	NASDAQ	HLNE	Wed, Oct 17, 2018	40.14	40.31	39.69	40.25
412	NASDAQ	HLNE	Tue, Oct 16, 2018	39.45	40.63	39.09	40.20
411	NASDAQ	HLNE	Mon, Oct 15, 2018	38.58	39.33	38.18	39.04
410	NASDAQ	HLNE	Fri, Oct 12, 2018	38.27	38.78	38.04	38.66
409	NASDAQ	HLNE	Thu, Oct 11, 2018	37.71	38.56	37.43	37.77
408	NASDAQ	HLNE	Wed, Oct 10, 2018	39.22	39.34	37.73	37.76
407	NASDAQ	HLNE	Tue, Oct 9, 2018	39.25	39.81	39.00	39.51
406	NASDAQ	HLNE	Mon, Oct 8, 2018	40.78	40.96	38.80	39.36
405	NASDAQ	HLNE	Fri, Oct 5, 2018	42.23	42.34	40.38	40.89
404	NASDAQ	HLNE	Thu, Oct 4, 2018	42.71	42.97	41.58	42.15
403	NASDAQ	HLNE	Wed, Oct 3, 2018	41.87	43.09	41.82	42.80
402	NASDAQ	HLNE	Tue, Oct 2, 2018	43.00	43.08	41.16	41.76
401	NASDAQ	HLNE	Mon, Oct 1, 2018	44.50	44.50	42.96	43.03
400	NASDAQ	HLNE	Fri, Sep 28, 2018	44.76	45.45	44.19	44.28
399	NASDAQ	HLNE	Thu, Sep 27, 2018	45.64	46.19	44.65	44.89
398	NASDAQ	HLNE	Wed, Sep 26, 2018	45.89	46.18	45.22	45.63
397	NASDAQ	HLNE	Tue, Sep 25, 2018	46.83	47.07	45.73	45.78
396	NASDAQ	HLNE	Mon, Sep 24, 2018	47.51	47.99	46.67	46.67
395	NASDAQ	HLNE	Fri, Sep 21, 2018	46.69	47.76	46.02	47.45
394	NASDAQ	HLNE	Thu, Sep 20, 2018	47.08	47.41	46.48	46.62
393	NASDAQ	HLNE	Wed, Sep 19, 2018	47.32	47.50	46.85	46.96
392	NASDAQ	HLNE	Tue, Sep 18, 2018	46.63	47.44	46.36	47.39
391	NASDAQ	HLNE	Mon, Sep 17, 2018	46.37	46.98	46.14	46.55
390	NASDAQ	HLNE	Fri, Sep 14, 2018	46.14	47.07	46.14	46.52
389	NASDAQ	HLNE	Thu, Sep 13, 2018	46.09	47.08	45.51	46.50
388	NASDAQ	HLNE	Wed, Sep 12, 2018	48.85	50.00	48.42	49.71
387	NASDAQ	HLNE	Tue, Sep 11, 2018	49.09	49.54	48.82	48.92
386	NASDAQ	HLNE	Mon, Sep 10, 2018	48.78	49.78	48.70	49.19
385	NASDAQ	HLNE	Fri, Sep 7, 2018	48.32	49.34	48.10	48.52
384	NASDAQ	HLNE	Thu, Sep 6, 2018	48.50	48.57	48.04	48.43
383	NASDAQ	HLNE	Wed, Sep 5, 2018	49.25	49.25	48.00	48.53
382	NASDAQ	HLNE	Tue, Sep 4, 2018	48.68	49.63	48.08	49.25
381	NASDAQ	HLNE	Fri, Aug 31, 2018	48.23	48.94	47.78	48.78
380	NASDAQ	HLNE	Thu, Aug 30, 2018	48.50	48.77	47.80	48.25
379	NASDAQ	HLNE	Wed, Aug 29, 2018	48.17	48.64	47.70	48.53
378	NASDAQ	HLNE	Tue, Aug 28, 2018	47.93	48.45	47.39	48.20
377	NASDAQ	HLNE	Mon, Aug 27, 2018	46.42	48.17	46.29	47.87
376	NASDAQ	HLNE	Fri, Aug 24, 2018	46.22	46.65	46.16	46.35
375	NASDAQ	HLNE	Thu, Aug 23, 2018	46.44	46.65	46.19	46.19
374	NASDAQ	HLNE	Wed, Aug 22, 2018	46.15	46.66	45.85	46.46
373	NASDAQ	HLNE	Tue, Aug 21, 2018	46.81	47.19	46.16	46.34
372	NASDAQ	HLNE	Mon, Aug 20, 2018	47.15	47.40	46.46	46.66
371	NASDAQ	HLNE	Fri, Aug 17, 2018	46.51	47.79	46.31	47.03
370	NASDAQ	HLNE	Thu, Aug 16, 2018	46.66	47.22	46.16	46.58
369	NASDAQ	HLNE	Wed, Aug 15, 2018	47.08	47.27	45.96	46.45
368	NASDAQ	HLNE	Tue, Aug 14, 2018	46.51	47.44	46.07	47.23
367	NASDAQ	HLNE	Mon, Aug 13, 2018	46.28	46.80	46.00	46.35
366	NASDAQ	HLNE	Fri, Aug 10, 2018	46.30	47.83	45.98	46.28
365	NASDAQ	HLNE	Thu, Aug 9, 2018	46.62	46.62	45.61	46.47
364	NASDAQ	HLNE	Wed, Aug 8, 2018	44.85	46.92	44.84	46.74
363	NASDAQ	HLNE	Tue, Aug 7, 2018	43.72	47.02	41.86	45.01
362	NASDAQ	HLNE	Mon, Aug 6, 2018	47.80	48.34	46.76	48.12
361	NASDAQ	HLNE	Fri, Aug 3, 2018	49.02	49.16	47.54	47.72
360	NASDAQ	HLNE	Thu, Aug 2, 2018	49.11	49.55	48.64	48.87
359	NASDAQ	HLNE	Wed, Aug 1, 2018	48.99	50.26	48.43	49.29
358	NASDAQ	HLNE	Tue, Jul 31, 2018	48.83	49.39	48.18	48.97
357	NASDAQ	HLNE	Mon, Jul 30, 2018	49.19	49.49	48.10	48.71
356	NASDAQ	HLNE	Fri, Jul 27, 2018	50.07	50.08	48.55	49.10
355	NASDAQ	HLNE	Thu, Jul 26, 2018	50.01	50.73	49.55	49.97
354	NASDAQ	HLNE	Wed, Jul 25, 2018	49.64	50.89	49.55	49.99
353	NASDAQ	HLNE	Tue, Jul 24, 2018	51.44	51.79	49.70	49.98
352	NASDAQ	HLNE	Mon, Jul 23, 2018	51.15	51.75	50.93	51.26
351	NASDAQ	HLNE	Fri, Jul 20, 2018	51.52	52.38	50.90	51.20
350	NASDAQ	HLNE	Thu, Jul 19, 2018	51.91	52.78	51.36	51.60
349	NASDAQ	HLNE	Wed, Jul 18, 2018	50.96	52.38	50.43	52.10
348	NASDAQ	HLNE	Tue, Jul 17, 2018	49.95	51.13	49.92	50.88
347	NASDAQ	HLNE	Mon, Jul 16, 2018	49.37	50.12	49.37	50.08
346	NASDAQ	HLNE	Fri, Jul 13, 2018	49.51	50.12	49.07	49.23
345	NASDAQ	HLNE	Thu, Jul 12, 2018	49.85	50.15	48.85	49.61
344	NASDAQ	HLNE	Wed, Jul 11, 2018	49.75	54.59	49.22	49.36
343	NASDAQ	HLNE	Tue, Jul 10, 2018	50.09	50.62	49.65	50.17
342	NASDAQ	HLNE	Mon, Jul 9, 2018	49.56	50.55	49.18	50.00
341	NASDAQ	HLNE	Fri, Jul 6, 2018	48.87	49.96	48.62	49.35
340	NASDAQ	HLNE	Thu, Jul 5, 2018	48.32	48.90	47.85	48.82
339	NASDAQ	HLNE	Tue, Jul 3, 2018	48.70	49.26	47.73	48.00
338	NASDAQ	HLNE	Mon, Jul 2, 2018	48.08	48.79	47.65	48.78
337	NASDAQ	HLNE	Fri, Jun 29, 2018	48.75	48.88	47.79	47.97
336	NASDAQ	HLNE	Thu, Jun 28, 2018	47.16	48.73	45.43	48.61
335	NASDAQ	HLNE	Wed, Jun 27, 2018	47.25	48.25	47.13	47.33
334	NASDAQ	HLNE	Tue, Jun 26, 2018	46.43	47.58	46.42	47.47
333	NASDAQ	HLNE	Mon, Jun 25, 2018	47.02	47.56	45.90	46.36
332	NASDAQ	HLNE	Fri, Jun 22, 2018	46.18	47.02	45.51	46.97
331	NASDAQ	HLNE	Thu, Jun 21, 2018	46.09	46.56	45.78	46.09
330	NASDAQ	HLNE	Wed, Jun 20, 2018	46.43	47.14	45.84	45.99
329	NASDAQ	HLNE	Tue, Jun 19, 2018	46.26	46.91	45.76	46.33
328	NASDAQ	HLNE	Mon, Jun 18, 2018	46.11	46.92	45.99	46.56
327	NASDAQ	HLNE	Fri, Jun 15, 2018	46.46	46.93	46.07	46.24
326	NASDAQ	HLNE	Thu, Jun 14, 2018	47.59	47.63	46.80	47.14
325	NASDAQ	HLNE	Wed, Jun 13, 2018	47.26	48.54	45.44	47.49
324	NASDAQ	HLNE	Tue, Jun 12, 2018	47.85	48.22	46.80	47.33
323	NASDAQ	HLNE	Mon, Jun 11, 2018	49.48	49.48	47.93	47.93
322	NASDAQ	HLNE	Fri, Jun 8, 2018	49.04	49.14	48.16	48.96
321	NASDAQ	HLNE	Thu, Jun 7, 2018	50.00	52.00	47.39	48.96
320	NASDAQ	HLNE	Wed, Jun 6, 2018	48.61	49.83	48.37	48.76
319	NASDAQ	HLNE	Tue, Jun 5, 2018	48.37	49.65	48.37	48.55
318	NASDAQ	HLNE	Mon, Jun 4, 2018	48.50	48.76	47.83	48.21
317	NASDAQ	HLNE	Fri, Jun 1, 2018	46.91	48.57	46.90	48.39
316	NASDAQ	HLNE	Thu, May 31, 2018	46.60	47.47	46.19	46.76
315	NASDAQ	HLNE	Wed, May 30, 2018	45.80	47.52	45.70	46.62
314	NASDAQ	HLNE	Tue, May 29, 2018	45.43	46.49	44.96	45.41
313	NASDAQ	HLNE	Fri, May 25, 2018	46.24	46.24	45.54	45.74
312	NASDAQ	HLNE	Thu, May 24, 2018	46.42	46.72	45.75	46.20
311	NASDAQ	HLNE	Wed, May 23, 2018	46.32	46.87	46.12	46.30
310	NASDAQ	HLNE	Tue, May 22, 2018	46.90	47.36	46.45	46.53
309	NASDAQ	HLNE	Mon, May 21, 2018	46.29	47.06	46.12	46.74
308	NASDAQ	HLNE	Fri, May 18, 2018	45.73	46.41	45.16	46.15
307	NASDAQ	HLNE	Thu, May 17, 2018	45.13	46.47	45.00	45.52
306	NASDAQ	HLNE	Wed, May 16, 2018	44.69	45.42	44.58	45.04
305	NASDAQ	HLNE	Tue, May 15, 2018	44.99	45.73	44.31	44.58
304	NASDAQ	HLNE	Mon, May 14, 2018	45.76	46.24	44.91	45.19
303	NASDAQ	HLNE	Fri, May 11, 2018	45.10	45.93	43.97	45.78
302	NASDAQ	HLNE	Thu, May 10, 2018	44.61	45.55	44.17	45.17
301	NASDAQ	HLNE	Wed, May 9, 2018	44.58	45.08	43.40	44.73
300	NASDAQ	HLNE	Tue, May 8, 2018	44.70	44.93	44.17	44.54
299	NASDAQ	HLNE	Mon, May 7, 2018	43.88	44.75	43.65	44.60
298	NASDAQ	HLNE	Fri, May 4, 2018	42.79	44.13	42.45	43.76
297	NASDAQ	HLNE	Thu, May 3, 2018	42.35	43.20	41.98	43.03
296	NASDAQ	HLNE	Wed, May 2, 2018	41.42	42.71	41.26	42.37
295	NASDAQ	HLNE	Tue, May 1, 2018	42.00	42.00	41.19	41.37
294	NASDAQ	HLNE	Mon, Apr 30, 2018	41.65	42.39	41.59	41.85
293	NASDAQ	HLNE	Fri, Apr 27, 2018	41.33	41.85	41.04	41.58
292	NASDAQ	HLNE	Thu, Apr 26, 2018	41.05	41.66	39.08	41.24
291	NASDAQ	HLNE	Wed, Apr 25, 2018	40.83	41.41	39.94	40.97
290	NASDAQ	HLNE	Tue, Apr 24, 2018	40.96	41.49	40.53	40.91
289	NASDAQ	HLNE	Mon, Apr 23, 2018	40.27	41.21	40.27	40.80
288	NASDAQ	HLNE	Fri, Apr 20, 2018	40.03	40.40	39.71	40.18
287	NASDAQ	HLNE	Thu, Apr 19, 2018	39.46	40.44	39.46	40.20
286	NASDAQ	HLNE	Wed, Apr 18, 2018	39.38	39.69	38.74	39.55
285	NASDAQ	HLNE	Tue, Apr 17, 2018	39.51	39.94	38.24	39.29
284	NASDAQ	HLNE	Mon, Apr 16, 2018	38.90	39.45	38.52	39.25
283	NASDAQ	HLNE	Fri, Apr 13, 2018	39.36	39.36	37.54	38.56
282	NASDAQ	HLNE	Thu, Apr 12, 2018	39.47	39.65	38.64	39.16
281	NASDAQ	HLNE	Wed, Apr 11, 2018	37.95	39.56	37.05	39.27
280	NASDAQ	HLNE	Tue, Apr 10, 2018	38.14	38.48	37.41	38.28
279	NASDAQ	HLNE	Mon, Apr 9, 2018	37.22	38.21	36.58	37.66
278	NASDAQ	HLNE	Fri, Apr 6, 2018	37.34	38.04	36.68	36.98
277	NASDAQ	HLNE	Thu, Apr 5, 2018	37.92	38.25	36.96	37.75
276	NASDAQ	HLNE	Wed, Apr 4, 2018	36.43	37.77	36.43	37.66
275	NASDAQ	HLNE	Tue, Apr 3, 2018	36.69	37.05	35.06	36.91
274	NASDAQ	HLNE	Mon, Apr 2, 2018	36.91	37.85	35.80	36.51
273	NASDAQ	HLNE	Thu, Mar 29, 2018	36.63	37.41	36.23	37.23
272	NASDAQ	HLNE	Wed, Mar 28, 2018	37.54	38.05	36.39	36.42
271	NASDAQ	HLNE	Tue, Mar 27, 2018	38.43	38.43	37.14	37.48
270	NASDAQ	HLNE	Mon, Mar 26, 2018	37.34	38.53	37.27	38.29
269	NASDAQ	HLNE	Fri, Mar 23, 2018	37.16	38.30	36.65	36.78
268	NASDAQ	HLNE	Thu, Mar 22, 2018	37.77	38.27	36.75	36.94
267	NASDAQ	HLNE	Wed, Mar 21, 2018	37.28	38.53	37.24	38.12
266	NASDAQ	HLNE	Tue, Mar 20, 2018	37.02	37.81	36.66	37.37
265	NASDAQ	HLNE	Mon, Mar 19, 2018	37.61	37.68	36.30	36.82
264	NASDAQ	HLNE	Fri, Mar 16, 2018	36.61	38.16	36.36	37.78
263	NASDAQ	HLNE	Thu, Mar 15, 2018	36.95	38.50	36.30	36.43
262	NASDAQ	HLNE	Wed, Mar 14, 2018	38.11	38.11	36.76	37.01
261	NASDAQ	HLNE	Tue, Mar 13, 2018	38.17	38.77	37.58	38.07
260	NASDAQ	HLNE	Mon, Mar 12, 2018	36.96	38.54	36.96	38.10
259	NASDAQ	HLNE	Fri, Mar 9, 2018	36.09	37.12	35.92	36.99
258	NASDAQ	HLNE	Thu, Mar 8, 2018	35.99	36.28	35.15	36.01
257	NASDAQ	HLNE	Wed, Mar 7, 2018	35.48	36.40	34.82	36.04
256	NASDAQ	HLNE	Tue, Mar 6, 2018	35.38	36.52	35.08	35.63
255	NASDAQ	HLNE	Mon, Mar 5, 2018	35.00	35.70	34.65	35.40
254	NASDAQ	HLNE	Fri, Mar 2, 2018	34.31	37.81	33.84	35.02
253	NASDAQ	HLNE	Thu, Mar 1, 2018	35.65	35.80	34.26	34.84
252	NASDAQ	HLNE	Wed, Feb 28, 2018	34.00	35.34	33.60	34.94
251	NASDAQ	HLNE	Tue, Feb 27, 2018	36.88	37.25	33.80	34.00
250	NASDAQ	HLNE	Mon, Feb 26, 2018	36.61	38.00	36.24	37.56
249	NASDAQ	HLNE	Fri, Feb 23, 2018	36.29	37.65	35.96	36.49
248	NASDAQ	HLNE	Thu, Feb 22, 2018	36.15	37.27	36.01	36.13
247	NASDAQ	HLNE	Wed, Feb 21, 2018	36.25	37.23	35.96	36.31
246	NASDAQ	HLNE	Tue, Feb 20, 2018	36.50	36.93	36.10	36.26
245	NASDAQ	HLNE	Fri, Feb 16, 2018	37.44	37.60	36.78	36.86
244	NASDAQ	HLNE	Thu, Feb 15, 2018	37.99	37.99	36.74	37.59
243	NASDAQ	HLNE	Wed, Feb 14, 2018	35.82	38.06	35.59	37.86
242	NASDAQ	HLNE	Tue, Feb 13, 2018	35.72	36.54	35.51	35.95
241	NASDAQ	HLNE	Mon, Feb 12, 2018	35.30	36.48	34.71	35.92
240	NASDAQ	HLNE	Fri, Feb 9, 2018	35.72	36.40	32.06	35.17
239	NASDAQ	HLNE	Thu, Feb 8, 2018	37.46	37.68	35.08	35.27
238	NASDAQ	HLNE	Wed, Feb 7, 2018	35.31	37.48	34.50	37.28
237	NASDAQ	HLNE	Tue, Feb 6, 2018	34.74	35.83	30.52	35.20
236	NASDAQ	HLNE	Mon, Feb 5, 2018	36.31	37.16	36.03	36.10
235	NASDAQ	HLNE	Fri, Feb 2, 2018	37.38	37.74	36.60	36.78
234	NASDAQ	HLNE	Thu, Feb 1, 2018	37.09	37.96	36.67	37.69
233	NASDAQ	HLNE	Wed, Jan 31, 2018	37.85	38.49	37.12	37.28
232	NASDAQ	HLNE	Tue, Jan 30, 2018	38.02	38.29	36.48	37.80
231	NASDAQ	HLNE	Mon, Jan 29, 2018	38.73	39.37	38.08	38.31
230	NASDAQ	HLNE	Fri, Jan 26, 2018	39.43	40.43	38.50	38.85
229	NASDAQ	HLNE	Thu, Jan 25, 2018	39.11	39.97	38.58	39.21
228	NASDAQ	HLNE	Wed, Jan 24, 2018	39.97	40.30	38.55	38.95
227	NASDAQ	HLNE	Tue, Jan 23, 2018	38.90	39.99	38.52	39.91
226	NASDAQ	HLNE	Mon, Jan 22, 2018	38.05	38.84	37.95	38.84
225	NASDAQ	HLNE	Fri, Jan 19, 2018	37.38	38.60	34.75	38.27
224	NASDAQ	HLNE	Thu, Jan 18, 2018	37.35	37.84	36.88	37.47
223	NASDAQ	HLNE	Wed, Jan 17, 2018	37.08	37.48	36.19	37.38
222	NASDAQ	HLNE	Tue, Jan 16, 2018	37.66	38.33	36.50	36.89
221	NASDAQ	HLNE	Fri, Jan 12, 2018	36.19	37.21	35.96	36.97
220	NASDAQ	HLNE	Thu, Jan 11, 2018	36.67	37.12	36.02	36.16
219	NASDAQ	HLNE	Wed, Jan 10, 2018	36.92	37.38	36.42	36.55
218	NASDAQ	HLNE	Tue, Jan 9, 2018	35.48	37.45	35.48	37.01
217	NASDAQ	HLNE	Mon, Jan 8, 2018	34.91	35.55	34.58	35.28
216	NASDAQ	HLNE	Fri, Jan 5, 2018	34.82	35.93	34.62	35.00
215	NASDAQ	HLNE	Thu, Jan 4, 2018	35.23	35.44	34.60	34.88
214	NASDAQ	HLNE	Wed, Jan 3, 2018	35.57	36.20	34.90	34.96
213	NASDAQ	HLNE	Tue, Jan 2, 2018	35.47	36.68	35.04	35.38
212	NASDAQ	HLNE	Fri, Dec 29, 2017	34.28	36.01	34.05	35.39
211	NASDAQ	HLNE	Thu, Dec 28, 2017	34.50	35.19	33.90	34.20
210	NASDAQ	HLNE	Wed, Dec 27, 2017	35.01	35.47	34.37	34.43
209	NASDAQ	HLNE	Tue, Dec 26, 2017	35.03	35.28	34.42	34.96
208	NASDAQ	HLNE	Fri, Dec 22, 2017	34.52	35.35	34.18	34.94
207	NASDAQ	HLNE	Thu, Dec 21, 2017	34.01	34.74	33.51	34.46
206	NASDAQ	HLNE	Wed, Dec 20, 2017	34.39	34.39	33.54	33.97
205	NASDAQ	HLNE	Tue, Dec 19, 2017	34.83	35.06	34.35	34.38
204	NASDAQ	HLNE	Mon, Dec 18, 2017	34.11	35.19	33.90	34.81
203	NASDAQ	HLNE	Fri, Dec 15, 2017	33.54	34.03	33.54	33.80
202	NASDAQ	HLNE	Thu, Dec 14, 2017	33.60	34.15	33.24	33.45
201	NASDAQ	HLNE	Wed, Dec 13, 2017	34.52	34.76	33.39	33.53
200	NASDAQ	HLNE	Tue, Dec 12, 2017	34.85	35.18	34.47	34.52
199	NASDAQ	HLNE	Mon, Dec 11, 2017	34.61	34.84	34.40	34.80
198	NASDAQ	HLNE	Fri, Dec 8, 2017	34.12	35.00	33.73	34.60
197	NASDAQ	HLNE	Thu, Dec 7, 2017	34.02	34.64	33.81	33.96
196	NASDAQ	HLNE	Wed, Dec 6, 2017	34.34	34.63	32.21	34.01
195	NASDAQ	HLNE	Tue, Dec 5, 2017	33.99	35.10	33.82	34.41
194	NASDAQ	HLNE	Mon, Dec 4, 2017	35.05	35.24	31.56	33.77
193	NASDAQ	HLNE	Fri, Dec 1, 2017	34.54	34.95	33.21	34.64
192	NASDAQ	HLNE	Thu, Nov 30, 2017	34.62	35.11	34.20	34.47
191	NASDAQ	HLNE	Wed, Nov 29, 2017	34.09	34.79	34.04	34.35
190	NASDAQ	HLNE	Tue, Nov 28, 2017	33.15	34.59	33.14	34.26
189	NASDAQ	HLNE	Mon, Nov 27, 2017	33.28	33.36	32.85	33.14
188	NASDAQ	HLNE	Fri, Nov 24, 2017	33.30	33.49	32.94	33.27
187	NASDAQ	HLNE	Wed, Nov 22, 2017	33.37	33.55	33.06	33.09
186	NASDAQ	HLNE	Tue, Nov 21, 2017	32.73	33.32	32.43	33.26
185	NASDAQ	HLNE	Mon, Nov 20, 2017	32.17	32.62	32.00	32.47
184	NASDAQ	HLNE	Fri, Nov 17, 2017	32.67	33.01	31.85	32.00
183	NASDAQ	HLNE	Thu, Nov 16, 2017	32.36	33.33	32.27	32.77
182	NASDAQ	HLNE	Wed, Nov 15, 2017	31.45	32.25	31.36	32.15
181	NASDAQ	HLNE	Tue, Nov 14, 2017	30.90	31.72	30.90	31.61
180	NASDAQ	HLNE	Mon, Nov 13, 2017	30.82	31.20	30.55	31.13
179	NASDAQ	HLNE	Fri, Nov 10, 2017	30.63	31.15	30.63	30.97
178	NASDAQ	HLNE	Thu, Nov 9, 2017	30.53	31.01	29.28	30.70
177	NASDAQ	HLNE	Wed, Nov 8, 2017	28.90	31.21	28.90	30.72
176	NASDAQ	HLNE	Tue, Nov 7, 2017	26.60	29.11	26.60	28.67
175	NASDAQ	HLNE	Mon, Nov 6, 2017	28.20	28.27	26.94	27.33
174	NASDAQ	HLNE	Fri, Nov 3, 2017	27.81	28.42	26.88	28.16
173	NASDAQ	HLNE	Thu, Nov 2, 2017	27.59	28.01	26.76	27.80
172	NASDAQ	HLNE	Wed, Nov 1, 2017	27.76	27.76	26.99	27.54
171	NASDAQ	HLNE	Tue, Oct 31, 2017	27.50	27.88	27.42	27.49
170	NASDAQ	HLNE	Mon, Oct 30, 2017	27.42	27.55	27.00	27.50
169	NASDAQ	HLNE	Fri, Oct 27, 2017	27.44	27.66	27.10	27.60
168	NASDAQ	HLNE	Thu, Oct 26, 2017	26.93	27.39	26.93	27.31
167	NASDAQ	HLNE	Wed, Oct 25, 2017	27.08	27.23	26.51	26.80
166	NASDAQ	HLNE	Tue, Oct 24, 2017	26.60	27.36	26.55	27.17
165	NASDAQ	HLNE	Mon, Oct 23, 2017	27.18	27.56	26.51	26.56
164	NASDAQ	HLNE	Fri, Oct 20, 2017	27.08	27.20	26.67	27.00
163	NASDAQ	HLNE	Thu, Oct 19, 2017	26.80	27.19	26.54	26.88
162	NASDAQ	HLNE	Wed, Oct 18, 2017	26.94	27.05	26.70	26.98
161	NASDAQ	HLNE	Tue, Oct 17, 2017	27.22	27.36	26.78	26.83
160	NASDAQ	HLNE	Mon, Oct 16, 2017	27.10	27.37	26.92	27.23
159	NASDAQ	HLNE	Fri, Oct 13, 2017	27.16	27.25	26.82	27.12
158	NASDAQ	HLNE	Thu, Oct 12, 2017	26.89	27.26	26.56	27.14
157	NASDAQ	HLNE	Wed, Oct 11, 2017	26.94	27.31	26.90	27.00
156	NASDAQ	HLNE	Tue, Oct 10, 2017	26.92	27.34	26.74	27.00
155	NASDAQ	HLNE	Mon, Oct 9, 2017	26.83	26.96	26.58	26.71
154	NASDAQ	HLNE	Fri, Oct 6, 2017	26.42	28.52	26.42	26.67
153	NASDAQ	HLNE	Thu, Oct 5, 2017	25.62	26.70	25.50	26.46
152	NASDAQ	HLNE	Wed, Oct 4, 2017	27.56	27.68	27.02	27.12
151	NASDAQ	HLNE	Tue, Oct 3, 2017	27.45	28.34	27.21	27.45
150	NASDAQ	HLNE	Mon, Oct 2, 2017	27.04	27.65	26.53	27.36
149	NASDAQ	HLNE	Fri, Sep 29, 2017	26.41	26.92	26.29	26.85
148	NASDAQ	HLNE	Thu, Sep 28, 2017	26.29	26.40	25.72	26.29
147	NASDAQ	HLNE	Wed, Sep 27, 2017	25.74	26.58	25.74	26.18
146	NASDAQ	HLNE	Tue, Sep 26, 2017	25.45	26.00	25.35	25.56
145	NASDAQ	HLNE	Mon, Sep 25, 2017	25.84	25.84	25.10	25.31
144	NASDAQ	HLNE	Fri, Sep 22, 2017	25.10	25.43	24.91	25.26
143	NASDAQ	HLNE	Thu, Sep 21, 2017	24.80	25.33	24.51	25.11
142	NASDAQ	HLNE	Wed, Sep 20, 2017	24.25	25.10	24.25	24.82
141	NASDAQ	HLNE	Tue, Sep 19, 2017	23.86	24.46	23.78	24.42
140	NASDAQ	HLNE	Mon, Sep 18, 2017	23.76	24.14	23.21	23.95
139	NASDAQ	HLNE	Fri, Sep 15, 2017	23.34	23.65	23.08	23.63
138	NASDAQ	HLNE	Thu, Sep 14, 2017	22.87	23.39	22.81	23.34
137	NASDAQ	HLNE	Wed, Sep 13, 2017	22.94	23.20	22.78	23.02
136	NASDAQ	HLNE	Tue, Sep 12, 2017	22.91	23.07	22.75	23.04
135	NASDAQ	HLNE	Mon, Sep 11, 2017	22.73	22.96	22.67	22.80
134	NASDAQ	HLNE	Fri, Sep 8, 2017	22.53	23.03	22.51	22.55
133	NASDAQ	HLNE	Thu, Sep 7, 2017	23.10	23.41	22.75	22.79
132	NASDAQ	HLNE	Wed, Sep 6, 2017	23.08	23.25	22.89	23.19
131	NASDAQ	HLNE	Tue, Sep 5, 2017	23.39	23.64	23.01	23.15
130	NASDAQ	HLNE	Fri, Sep 1, 2017	23.37	23.85	23.20	23.48
129	NASDAQ	HLNE	Thu, Aug 31, 2017	23.06	23.62	23.04	23.44
128	NASDAQ	HLNE	Wed, Aug 30, 2017	22.82	23.12	22.40	23.05
127	NASDAQ	HLNE	Tue, Aug 29, 2017	22.78	22.99	22.55	22.69
126	NASDAQ	HLNE	Mon, Aug 28, 2017	22.92	23.10	22.63	22.88
125	NASDAQ	HLNE	Fri, Aug 25, 2017	22.72	23.23	21.36	22.92
124	NASDAQ	HLNE	Thu, Aug 24, 2017	22.55	22.86	22.41	22.66
123	NASDAQ	HLNE	Wed, Aug 23, 2017	22.40	22.70	22.36	22.39
122	NASDAQ	HLNE	Tue, Aug 22, 2017	22.55	22.64	22.37	22.51
121	NASDAQ	HLNE	Mon, Aug 21, 2017	22.53	22.81	22.34	22.55
120	NASDAQ	HLNE	Fri, Aug 18, 2017	22.33	22.80	22.24	22.48
119	NASDAQ	HLNE	Thu, Aug 17, 2017	22.95	23.30	22.25	22.42
118	NASDAQ	HLNE	Wed, Aug 16, 2017	23.60	23.62	22.62	22.92
117	NASDAQ	HLNE	Tue, Aug 15, 2017	22.94	23.96	22.86	23.45
116	NASDAQ	HLNE	Mon, Aug 14, 2017	22.63	22.96	22.51	22.81
115	NASDAQ	HLNE	Fri, Aug 11, 2017	22.53	22.53	22.08	22.45
114	NASDAQ	HLNE	Thu, Aug 10, 2017	22.45	22.61	22.10	22.33
113	NASDAQ	HLNE	Wed, Aug 9, 2017	22.61	23.00	22.00	22.48
112	NASDAQ	HLNE	Tue, Aug 8, 2017	22.85	22.85	21.65	22.48
111	NASDAQ	HLNE	Mon, Aug 7, 2017	21.80	22.34	21.50	22.09
110	NASDAQ	HLNE	Fri, Aug 4, 2017	21.78	22.09	21.60	21.72
109	NASDAQ	HLNE	Thu, Aug 3, 2017	21.64	21.92	21.41	21.66
108	NASDAQ	HLNE	Wed, Aug 2, 2017	22.55	22.89	21.58	21.71
107	NASDAQ	HLNE	Tue, Aug 1, 2017	22.59	22.75	22.16	22.51
106	NASDAQ	HLNE	Mon, Jul 31, 2017	22.69	22.70	22.11	22.46
105	NASDAQ	HLNE	Fri, Jul 28, 2017	22.65	23.02	22.54	22.63
104	NASDAQ	HLNE	Thu, Jul 27, 2017	23.13	23.35	22.47	22.70
103	NASDAQ	HLNE	Wed, Jul 26, 2017	22.95	23.30	22.60	23.07
102	NASDAQ	HLNE	Tue, Jul 25, 2017	22.50	23.07	22.20	22.92
101	NASDAQ	HLNE	Mon, Jul 24, 2017	22.15	22.44	21.50	22.38
100	NASDAQ	HLNE	Fri, Jul 21, 2017	22.29	22.46	21.92	22.15
99	NASDAQ	HLNE	Thu, Jul 20, 2017	22.21	22.38	21.82	22.11
98	NASDAQ	HLNE	Wed, Jul 19, 2017	21.90	22.32	21.86	22.27
97	NASDAQ	HLNE	Tue, Jul 18, 2017	21.75	22.40	21.62	21.79
96	NASDAQ	HLNE	Mon, Jul 17, 2017	21.89	21.89	21.45	21.81
95	NASDAQ	HLNE	Fri, Jul 14, 2017	21.88	22.10	21.72	21.76
94	NASDAQ	HLNE	Thu, Jul 13, 2017	22.16	22.38	21.66	21.94
93	NASDAQ	HLNE	Wed, Jul 12, 2017	21.95	22.67	21.60	22.11
92	NASDAQ	HLNE	Tue, Jul 11, 2017	22.04	22.25	21.58	21.93
91	NASDAQ	HLNE	Mon, Jul 10, 2017	22.14	22.41	21.84	22.10
90	NASDAQ	HLNE	Fri, Jul 7, 2017	21.99	22.40	21.95	22.19
89	NASDAQ	HLNE	Thu, Jul 6, 2017	24.00	24.00	21.81	22.07
88	NASDAQ	HLNE	Wed, Jul 5, 2017	22.82	22.82	21.90	22.58
87	NASDAQ	HLNE	Mon, Jul 3, 2017	22.13	22.69	22.13	22.64
86	NASDAQ	HLNE	Fri, Jun 30, 2017	21.99	22.24	21.75	21.99
85	NASDAQ	HLNE	Thu, Jun 29, 2017	22.17	22.21	21.79	21.95
84	NASDAQ	HLNE	Wed, Jun 28, 2017	21.96	22.16	21.85	21.99
83	NASDAQ	HLNE	Tue, Jun 27, 2017	22.17	22.30	21.51	21.85
82	NASDAQ	HLNE	Mon, Jun 26, 2017	21.60	22.25	21.35	22.07
81	NASDAQ	HLNE	Fri, Jun 23, 2017	21.91	22.07	21.12	21.81
80	NASDAQ	HLNE	Thu, Jun 22, 2017	21.62	22.22	21.38	21.78
79	NASDAQ	HLNE	Wed, Jun 21, 2017	22.11	22.44	21.43	21.69
78	NASDAQ	HLNE	Tue, Jun 20, 2017	21.88	22.06	21.66	21.81
77	NASDAQ	HLNE	Mon, Jun 19, 2017	21.44	22.00	21.01	21.94
76	NASDAQ	HLNE	Fri, Jun 16, 2017	21.63	22.00	20.67	21.26
75	NASDAQ	HLNE	Thu, Jun 15, 2017	20.93	21.76	20.77	21.58
74	NASDAQ	HLNE	Wed, Jun 14, 2017	20.84	21.15	20.47	20.97
73	NASDAQ	HLNE	Tue, Jun 13, 2017	20.55	21.07	20.47	20.92
72	NASDAQ	HLNE	Mon, Jun 12, 2017	21.10	21.37	20.03	20.62
71	NASDAQ	HLNE	Fri, Jun 9, 2017	21.03	21.22	20.59	20.73
70	NASDAQ	HLNE	Thu, Jun 8, 2017	20.64	21.31	20.59	20.89
69	NASDAQ	HLNE	Wed, Jun 7, 2017	20.51	21.00	20.36	20.90
68	NASDAQ	HLNE	Tue, Jun 6, 2017	21.00	21.00	20.18	20.58
67	NASDAQ	HLNE	Mon, Jun 5, 2017	21.00	21.00	20.46	20.98
66	NASDAQ	HLNE	Fri, Jun 2, 2017	20.74	21.00	20.43	20.99
65	NASDAQ	HLNE	Thu, Jun 1, 2017	20.30	21.07	20.06	20.50
64	NASDAQ	HLNE	Wed, May 31, 2017	20.19	21.25	20.03	20.23
63	NASDAQ	HLNE	Tue, May 30, 2017	20.30	20.64	20.01	20.23
62	NASDAQ	HLNE	Fri, May 26, 2017	21.15	21.29	20.04	20.45
61	NASDAQ	HLNE	Thu, May 25, 2017	20.64	21.20	20.49	20.75
60	NASDAQ	HLNE	Wed, May 24, 2017	19.92	21.04	19.92	20.69
59	NASDAQ	HLNE	Tue, May 23, 2017	20.01	20.44	19.90	20.03
58	NASDAQ	HLNE	Mon, May 22, 2017	19.56	20.19	19.56	19.99
57	NASDAQ	HLNE	Fri, May 19, 2017	19.00	20.01	19.00	19.54
56	NASDAQ	HLNE	Thu, May 18, 2017	19.59	19.81	18.84	19.04
55	NASDAQ	HLNE	Wed, May 17, 2017	19.95	20.17	19.79	19.85
54	NASDAQ	HLNE	Tue, May 16, 2017	20.00	20.16	19.73	19.99
53	NASDAQ	HLNE	Mon, May 15, 2017	19.88	20.17	19.61	19.97
52	NASDAQ	HLNE	Fri, May 12, 2017	19.61	19.83	19.41	19.70
51	NASDAQ	HLNE	Thu, May 11, 2017	19.59	20.11	19.32	19.78
50	NASDAQ	HLNE	Wed, May 10, 2017	19.40	19.78	19.39	19.50
49	NASDAQ	HLNE	Tue, May 9, 2017	19.34	19.80	19.22	19.59
48	NASDAQ	HLNE	Mon, May 8, 2017	19.23	19.86	18.78	19.42
47	NASDAQ	HLNE	Fri, May 5, 2017	19.01	19.87	19.00	19.31
46	NASDAQ	HLNE	Thu, May 4, 2017	18.92	19.98	18.66	19.29
45	NASDAQ	HLNE	Wed, May 3, 2017	18.95	19.25	18.33	18.90
44	NASDAQ	HLNE	Tue, May 2, 2017	18.30	19.10	18.30	19.00
43	NASDAQ	HLNE	Mon, May 1, 2017	18.74	19.10	18.50	18.92
42	NASDAQ	HLNE	Fri, Apr 28, 2017	18.67	19.00	18.50	18.72
41	NASDAQ	HLNE	Thu, Apr 27, 2017	18.47	18.78	18.44	18.71
40	NASDAQ	HLNE	Wed, Apr 26, 2017	18.68	18.77	18.30	18.63
39	NASDAQ	HLNE	Tue, Apr 25, 2017	18.59	18.85	18.35	18.61
38	NASDAQ	HLNE	Mon, Apr 24, 2017	18.50	18.79	18.28	18.54
37	NASDAQ	HLNE	Fri, Apr 21, 2017	18.69	18.83	18.34	18.46
36	NASDAQ	HLNE	Thu, Apr 20, 2017	18.50	18.97	18.33	18.55
35	NASDAQ	HLNE	Wed, Apr 19, 2017	18.56	18.80	18.17	18.48
34	NASDAQ	HLNE	Tue, Apr 18, 2017	18.48	18.68	18.17	18.39
33	NASDAQ	HLNE	Mon, Apr 17, 2017	18.49	18.88	18.34	18.48
32	NASDAQ	HLNE	Thu, Apr 13, 2017	18.31	18.91	18.11	18.62
31	NASDAQ	HLNE	Wed, Apr 12, 2017	18.35	18.64	18.16	18.36
30	NASDAQ	HLNE	Tue, Apr 11, 2017	18.25	18.55	18.00	18.30
29	NASDAQ	HLNE	Mon, Apr 10, 2017	18.55	18.60	18.20	18.35
28	NASDAQ	HLNE	Fri, Apr 7, 2017	18.61	18.68	18.23	18.45
27	NASDAQ	HLNE	Thu, Apr 6, 2017	18.48	18.80	18.07	18.53
26	NASDAQ	HLNE	Wed, Apr 5, 2017	18.24	18.62	17.32	18.55
25	NASDAQ	HLNE	Tue, Apr 4, 2017	18.23	18.60	18.05	18.20
24	NASDAQ	HLNE	Mon, Apr 3, 2017	18.77	19.26	18.09	18.36
23	NASDAQ	HLNE	Fri, Mar 31, 2017	18.55	19.07	18.54	18.67
22	NASDAQ	HLNE	Thu, Mar 30, 2017	18.50	18.90	18.40	18.54
21	NASDAQ	HLNE	Wed, Mar 29, 2017	18.62	18.96	18.51	18.59
20	NASDAQ	HLNE	Tue, Mar 28, 2017	18.56	19.02	18.51	18.77
19	NASDAQ	HLNE	Mon, Mar 27, 2017	18.94	18.98	18.51	18.82
18	NASDAQ	HLNE	Fri, Mar 24, 2017	19.00	19.19	18.98	19.03
17	NASDAQ	HLNE	Thu, Mar 23, 2017	19.11	19.11	18.76	19.05
16	NASDAQ	HLNE	Wed, Mar 22, 2017	19.16	19.25	18.50	18.99
15	NASDAQ	HLNE	Tue, Mar 21, 2017	19.25	19.36	18.63	19.24
14	NASDAQ	HLNE	Mon, Mar 20, 2017	19.20	19.60	19.15	19.25
13	NASDAQ	HLNE	Fri, Mar 17, 2017	19.24	19.66	19.00	19.25
12	NASDAQ	HLNE	Thu, Mar 16, 2017	19.03	19.53	19.03	19.19
11	NASDAQ	HLNE	Wed, Mar 15, 2017	19.56	19.66	18.96	19.00
10	NASDAQ	HLNE	Tue, Mar 14, 2017	18.53	19.27	18.53	19.15
9	NASDAQ	HLNE	Mon, Mar 13, 2017	18.31	18.94	18.31	18.79
8	NASDAQ	HLNE	Fri, Mar 10, 2017	18.55	18.69	18.32	18.47
7	NASDAQ	HLNE	Thu, Mar 9, 2017	18.73	18.73	18.30	18.44
6	NASDAQ	HLNE	Wed, Mar 8, 2017	18.55	18.91	18.44	18.49
5	NASDAQ	HLNE	Tue, Mar 7, 2017	18.78	18.78	18.46	18.69
4	NASDAQ	HLNE	Mon, Mar 6, 2017	18.91	19.18	18.40	18.46
3	NASDAQ	HLNE	Fri, Mar 3, 2017	18.25	18.77	18.25	18.72
2	NASDAQ	HLNE	Thu, Mar 2, 2017	18.00	18.37	17.81	18.21
1	NASDAQ	HLNE	Wed, Mar 1, 2017	17.85	18.50	17.74	18.02
#	Exchange	Symbol	Date	Open	High	Low	Close

Hamilton Lane Inc NASDAQ:HLNE Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024