Hiland Partners LP (HLND) Stock

Data as of May 2, 2025

$8.40 ($0.00) 0.00%

Hiland Partners LP - Daily Information

Click for more stock information on Hiland Partners LP.

Daily Information	Data
Date	May 2, 2025
Open	$8.40
Previous Close	$8.40
High	$8.40
Low	$8.40
Adjusted Open	$8.40
Previous Adjusted Close	$8.40
Adjusted High	$8.40
Adjusted Low	$8.40

About Hiland Partners LP (HLND)

DELISTED - Hiland Partners, LP

Invest in Hiland Partners LP (HLND)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Hiland Partners LP (HLND)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-01-03	$8.40	$8.40	$8.40	$8.40	$8.40	0
2020-01-02	$8.40	$8.40	$8.40	$8.40	$8.40	0
2019-12-31	$8.40	$8.40	$8.40	$8.40	$8.40	200
2019-12-30	$8.22	$8.30	$8.22	$8.30	$8.30	1,400
2019-12-27	$8.30	$8.30	$8.30	$8.30	$8.30	0
2019-12-26	$8.33	$8.33	$8.30	$8.30	$8.30	3,108
2019-12-24	$8.33	$8.33	$8.33	$8.33	$8.33	113
2019-12-23	$8.33	$8.33	$8.33	$8.33	$8.33	2,000
2019-12-20	$8.30	$8.33	$8.30	$8.33	$8.33	900
2019-12-19	$8.25	$8.25	$8.20	$8.20	$8.20	200
2019-12-18	$8.20	$8.20	$8.20	$8.20	$8.20	0
2019-12-17	$8.20	$8.20	$8.20	$8.20	$8.20	0
2019-12-16	$8.20	$8.25	$8.20	$8.20	$8.20	3,394
2019-12-13	$8.08	$8.12	$8.08	$8.11	$8.11	11,280
2019-12-12	$8.17	$8.17	$8.17	$8.17	$8.17	100
2019-12-11	$8.06	$8.06	$8.06	$8.06	$8.06	5,619
2019-12-10	$8.06	$8.06	$8.00	$8.06	$8.06	95,512
2019-12-09	$8.10	$8.10	$8.10	$8.10	$8.10	3,450
2019-12-06	$8.00	$8.11	$8.00	$8.05	$8.05	15,391
2019-12-05	$7.97	$7.97	$7.95	$7.95	$7.95	6,100
2019-12-04	$7.91	$8.00	$7.91	$8.00	$8.00	37,200
2019-12-03	$8.02	$8.02	$7.90	$7.91	$7.91	34,200
2019-12-02	$8.13	$8.13	$8.04	$8.04	$8.04	19,000
2019-11-29	$8.20	$8.20	$8.17	$8.17	$8.17	1,400
2019-11-27	$8.20	$8.20	$8.20	$8.20	$8.20	0
2019-11-26	$8.20	$8.22	$8.20	$8.20	$8.20	11,089
2019-11-25	$8.20	$8.30	$8.01	$8.30	$8.30	6,144
2019-11-22	$8.25	$8.25	$8.25	$8.25	$8.25	2,100
2019-11-21	$8.31	$8.31	$8.30	$8.30	$8.30	1,700
2019-11-20	$8.34	$8.34	$8.34	$8.34	$8.34	0
2019-11-19	$8.30	$8.34	$8.30	$8.34	$8.34	1,148
2019-11-18	$8.34	$8.34	$8.28	$8.30	$8.30	36,541
2019-11-15	$8.38	$8.38	$8.38	$8.38	$8.38	109
2019-11-14	$8.37	$8.37	$8.32	$8.32	$8.32	2,422
2019-11-13	$8.37	$8.38	$8.37	$8.37	$8.37	12,600
2019-11-12	$8.42	$8.42	$8.39	$8.39	$8.39	17,300
2019-11-11	$8.45	$8.45	$8.42	$8.45	$8.45	17,848
2019-11-08	$8.50	$8.50	$8.49	$8.49	$8.49	28,496
2019-11-07	$8.50	$8.52	$8.49	$8.49	$8.49	107,069
2019-11-06	$8.55	$8.55	$8.50	$8.50	$8.50	52,707
2019-11-05	$8.50	$8.64	$8.50	$8.50	$8.50	57,856
2019-11-04	$8.47	$8.50	$8.45	$8.50	$8.50	3,216
2019-11-01	$8.40	$8.44	$8.40	$8.40	$8.40	31,100
2019-10-31	$8.40	$8.40	$8.36	$8.40	$8.40	2,800
2019-10-30	$8.49	$8.49	$8.47	$8.49	$8.49	11,200
2019-10-29	$8.43	$8.53	$8.43	$8.50	$8.50	24,024
2019-10-28	$8.48	$8.69	$8.48	$8.48	$8.48	1,902
2019-10-25	$8.36	$8.39	$8.36	$8.38	$8.38	12,316
2019-10-24	$8.48	$8.48	$8.38	$8.38	$8.38	6,600
2019-10-23	$8.50	$8.68	$8.48	$8.48	$8.48	3,400
2019-10-22	$8.50	$8.50	$8.50	$8.50	$8.50	66,540
2019-10-21	$8.46	$8.69	$8.46	$8.52	$8.52	177,398
2019-10-18	$8.47	$8.47	$8.46	$8.46	$8.46	30,476
2019-10-17	$8.41	$8.47	$8.40	$8.47	$8.47	11,459
2019-10-16	$8.41	$8.47	$8.41	$8.47	$8.47	12,500
2019-10-15	$8.42	$8.45	$8.41	$8.41	$8.41	9,491
2019-10-14	$8.40	$8.40	$8.38	$8.38	$8.38	10,786
2019-10-11	$8.49	$8.49	$8.40	$8.43	$8.43	24,334
2019-10-10	$8.40	$8.43	$8.37	$8.40	$8.40	16,280
2019-10-09	$8.40	$8.40	$8.37	$8.37	$8.37	29,723
2019-10-08	$8.45	$8.45	$8.40	$8.40	$8.40	7,670
2019-10-07	$8.43	$8.47	$8.37	$8.46	$8.46	37,000
2019-10-04	$8.40	$8.44	$8.39	$8.44	$8.44	16,460
2019-10-03	$8.44	$8.47	$8.40	$8.40	$8.40	16,150
2019-10-02	$8.41	$8.50	$8.40	$8.47	$8.47	35,022
2019-10-01	$8.44	$8.47	$8.44	$8.44	$8.44	21,427
2019-09-30	$8.49	$8.49	$8.38	$8.45	$8.45	316,767
2019-09-27	$8.46	$8.50	$8.42	$8.50	$8.50	75,767
2019-09-26	$8.47	$8.47	$8.47	$8.47	$8.47	8,853
2019-09-25	$8.41	$8.45	$8.41	$8.45	$8.45	89,390
2019-09-24	$8.46	$8.46	$8.37	$8.44	$8.44	18,840
2019-09-23	$8.45	$8.49	$8.45	$8.47	$8.47	67,674
2019-09-20	$8.38	$8.49	$8.38	$8.43	$8.43	75,912
2019-09-19	$8.49	$8.50	$8.48	$8.48	$8.48	75,740
2019-09-18	$8.49	$8.49	$8.47	$8.49	$8.49	42,835
2019-09-17	$8.49	$8.50	$8.49	$8.49	$8.49	62,100
2019-09-16	$8.50	$8.50	$8.45	$8.50	$8.50	98,430
2019-09-13	$8.50	$8.50	$8.49	$8.50	$8.50	286,693
2019-09-12	$8.65	$8.80	$8.48	$8.49	$8.49	402,891
2019-09-11	$7.35	$7.35	$7.35	$7.35	$7.35	3,425
2019-09-10	$7.35	$7.35	$7.35	$7.35	$7.35	20,360
2019-09-09	$7.44	$7.44	$7.44	$7.44	$7.44	300
2019-09-06	$7.35	$7.35	$7.35	$7.35	$7.35	0
2019-09-05	$7.31	$7.35	$7.31	$7.35	$7.35	2,056
2019-09-04	$7.36	$7.36	$7.36	$7.36	$7.36	0
2019-09-03	$7.36	$7.36	$7.36	$7.36	$7.36	0
2019-08-30	$7.42	$7.42	$7.31	$7.36	$7.36	14,000
2019-08-29	$7.45	$7.45	$7.45	$7.45	$7.45	0
2019-08-28	$7.49	$7.49	$7.45	$7.45	$7.45	369
2019-08-27	$7.49	$7.49	$7.49	$7.49	$7.49	100
2019-08-26	$7.45	$7.45	$7.45	$7.45	$7.45	0
2019-08-23	$7.50	$7.50	$7.45	$7.45	$7.45	4,300
2019-08-22	$7.49	$7.49	$7.49	$7.49	$7.49	2,000
2019-08-21	$7.45	$7.45	$7.45	$7.45	$7.45	0
2019-08-20	$7.45	$7.49	$7.45	$7.45	$7.45	4,454
2019-08-19	$7.35	$7.40	$7.35	$7.40	$7.40	3,926
2019-08-16	$7.30	$7.43	$7.30	$7.43	$7.43	14,100
2019-08-15	$7.35	$7.35	$7.30	$7.30	$7.30	500
2019-08-14	$7.35	$7.35	$7.30	$7.35	$7.35	21,528
2019-08-13	$7.45	$7.45	$7.40	$7.40	$7.40	111,148
2019-08-12	$7.45	$7.45	$7.40	$7.40	$7.40	12,200
2019-08-09	$7.40	$7.40	$7.40	$7.40	$7.40	10,000
2019-08-08	$7.37	$7.37	$7.37	$7.37	$7.37	6,129
2019-08-07	$7.40	$7.40	$7.35	$7.36	$7.36	8,600
2019-08-06	$7.41	$7.41	$7.40	$7.40	$7.40	10,012
2019-08-05	$7.30	$7.40	$7.30	$7.40	$7.40	3,440
2019-08-02	$7.25	$7.25	$7.25	$7.25	$7.25	1,300
2019-08-01	$7.25	$7.27	$7.25	$7.27	$7.27	1,000
2019-07-31	$7.20	$7.20	$7.15	$7.15	$7.15	1,100
2019-07-30	$7.10	$7.10	$7.10	$7.10	$7.10	900
2019-07-29	$7.10	$7.10	$7.10	$7.10	$7.10	1,928
2019-07-26	$7.10	$7.10	$7.10	$7.10	$7.10	0
2019-07-25	$7.10	$7.10	$7.10	$7.10	$7.10	1,283
2019-07-24	$7.10	$7.10	$7.10	$7.10	$7.10	0
2019-07-23	$7.10	$7.10	$7.10	$7.10	$7.10	0
2019-07-22	$7.10	$7.10	$7.10	$7.10	$7.10	3,304
2019-07-19	$7.10	$7.10	$7.10	$7.10	$7.10	3,000
2019-07-18	$7.10	$7.10	$7.10	$7.10	$7.10	32
2019-07-17	$7.10	$7.10	$7.10	$7.10	$7.10	0
2019-07-16	$7.10	$7.10	$7.10	$7.10	$7.10	9,294
2019-07-15	$7.10	$7.10	$7.05	$7.10	$7.10	4,271
2019-07-12	$7.05	$7.05	$7.05	$7.05	$7.05	1,000
2019-07-11	$7.05	$7.05	$7.05	$7.05	$7.05	1,280
2019-07-10	$7.05	$7.05	$7.05	$7.05	$7.05	100
2019-07-09	$7.05	$7.05	$7.05	$7.05	$7.05	0
2019-07-08	$7.05	$7.05	$7.05	$7.05	$7.05	3,332
2019-07-05	$7.01	$7.01	$7.01	$7.01	$7.01	12,416
2019-07-03	$7.01	$7.01	$7.01	$7.01	$7.01	4,390
2019-07-02	$7.00	$7.01	$7.00	$7.01	$7.01	3,275
2019-07-01	$6.95	$6.95	$6.95	$6.95	$6.95	0
2019-06-28	$6.95	$6.95	$6.95	$6.95	$6.95	92
2019-06-27	$6.99	$7.02	$6.95	$6.95	$6.95	9,062
2019-06-26	$6.91	$6.92	$6.91	$6.92	$6.92	4,100
2019-06-25	$6.90	$6.90	$6.90	$6.90	$6.90	3,500
2019-06-24	$6.90	$6.90	$6.90	$6.90	$6.90	5,000
2019-06-21	$6.90	$6.90	$6.90	$6.90	$6.90	100
2019-06-20	$6.70	$6.70	$6.70	$6.70	$6.70	65,730
2019-06-18	$6.70	$6.80	$6.70	$6.70	$6.70	40,996
2019-06-17	$6.87	$6.90	$6.80	$6.80	$6.80	51,200
2019-06-14	$6.75	$6.75	$6.63	$6.74	$6.74	1,600
2019-06-13	$6.75	$6.75	$6.75	$6.75	$6.75	0
2019-06-12	$6.75	$6.75	$6.75	$6.75	$6.75	300
2019-06-11	$6.40	$6.50	$6.35	$6.49	$6.49	2,000
2019-06-10	$6.30	$6.30	$6.05	$6.05	$6.05	6,400
2019-06-06	$6.25	$6.25	$6.05	$6.24	$6.24	4,754
2019-06-05	$6.26	$6.26	$6.26	$6.26	$6.26	0
2019-06-04	$6.55	$6.55	$6.26	$6.26	$6.26	1,252
2019-06-03	$6.75	$6.75	$6.26	$6.26	$6.26	2,400
2019-05-31	$6.78	$7.00	$6.51	$6.51	$6.51	3,900
2019-05-30	$6.61	$6.61	$6.61	$6.61	$6.61	0
2019-05-29	$6.61	$6.61	$6.61	$6.61	$6.61	200
2019-05-28	$6.61	$6.61	$6.61	$6.61	$6.61	0
2019-05-24	$6.61	$6.61	$6.61	$6.61	$6.61	0
2019-05-23	$6.65	$6.70	$6.61	$6.61	$6.61	2,753
2019-05-22	$6.45	$6.60	$6.40	$6.60	$6.60	4,500
2019-05-21	$6.40	$6.45	$6.40	$6.45	$6.45	1,500
2019-05-20	$6.40	$6.45	$6.25	$6.25	$6.25	3,971
2019-05-17	$6.25	$6.25	$6.25	$6.25	$6.25	500
2019-05-16	$6.26	$6.26	$6.25	$6.25	$6.25	790
2019-05-15	$6.75	$6.75	$6.25	$6.25	$6.25	9,000
2019-05-14	$6.85	$6.85	$6.85	$6.85	$6.85	90
2019-05-13	$6.85	$6.85	$6.85	$6.85	$6.85	100
2019-05-10	$6.49	$7.10	$6.49	$7.00	$7.00	59,120
2019-05-09	$6.25	$6.45	$6.05	$6.45	$6.45	22,119
2019-05-08	$6.50	$6.50	$6.50	$6.50	$6.50	0
2019-05-07	$6.50	$6.50	$6.50	$6.50	$6.50	586
2019-05-06	$6.50	$6.50	$6.50	$6.50	$6.50	0
2019-05-03	$6.50	$6.50	$6.50	$6.50	$6.50	900
2019-05-02	$6.50	$6.50	$6.50	$6.50	$6.50	1,000
2019-05-01	$6.95	$6.95	$6.95	$6.95	$6.95	0
2019-04-30	$6.95	$6.95	$6.95	$6.95	$6.95	74
2019-04-29	$6.95	$6.95	$6.95	$6.95	$6.95	0
2019-04-26	$6.90	$7.00	$6.90	$6.95	$6.95	70,606
2019-04-25	$6.60	$6.80	$6.60	$6.80	$6.80	600
2019-04-24	$6.50	$6.50	$6.50	$6.50	$6.50	0
2019-04-23	$6.50	$6.50	$6.50	$6.50	$6.50	1,562
2019-04-22	$6.30	$6.50	$6.30	$6.50	$6.50	1,700
2019-04-18	$6.50	$6.50	$6.50	$6.50	$6.50	0
2019-04-17	$6.50	$6.50	$6.50	$6.50	$6.50	0
2019-04-16	$6.19	$6.50	$6.19	$6.50	$6.50	2,151
2019-04-15	$6.20	$6.20	$6.20	$6.20	$6.20	0
2019-04-12	$6.10	$6.20	$6.10	$6.20	$6.20	1,941
2019-04-11	$6.30	$6.30	$6.30	$6.30	$6.30	0
2019-04-10	$6.30	$6.30	$6.30	$6.30	$6.30	800
2019-04-09	$6.40	$6.40	$6.40	$6.40	$6.40	0
2019-04-08	$6.40	$6.40	$6.40	$6.40	$6.40	0
2019-04-05	$6.40	$6.40	$6.40	$6.40	$6.40	0
2019-04-04	$6.40	$6.49	$6.40	$6.40	$6.40	3,800
2019-04-03	$6.10	$6.10	$6.10	$6.10	$6.10	2,710
2019-04-02	$6.60	$6.60	$6.60	$6.60	$6.60	552
2019-04-01	$6.59	$6.60	$6.59	$6.60	$6.60	1,200
2019-03-29	$6.60	$6.60	$6.60	$6.60	$6.60	0
2019-03-28	$6.60	$6.60	$6.60	$6.60	$6.60	0
2019-03-27	$6.75	$6.75	$6.05	$6.60	$6.60	5,400
2019-03-26	$7.00	$7.00	$7.00	$7.00	$7.00	4,342
2019-03-25	$7.00	$7.00	$7.00	$7.00	$7.00	825
2019-03-22	$6.85	$6.85	$6.85	$6.85	$6.85	0
2019-03-21	$6.65	$6.85	$6.65	$6.85	$6.85	46,196
2019-03-20	$6.27	$6.50	$6.27	$6.50	$6.50	1,100
2019-03-18	$6.35	$6.35	$6.30	$6.30	$6.30	2,350
2019-03-15	$6.40	$6.40	$6.30	$6.30	$6.30	15,852
2019-03-14	$6.47	$6.47	$6.47	$6.47	$6.47	200
2019-03-13	$6.50	$6.50	$6.50	$6.50	$6.50	0
2019-03-12	$6.20	$6.50	$6.20	$6.50	$6.50	13,675
2019-03-11	$6.10	$6.10	$6.10	$6.10	$6.10	1,000
2019-03-08	$6.05	$6.05	$6.04	$6.04	$6.04	896
2019-03-07	$6.05	$6.05	$6.05	$6.05	$6.05	0
2019-03-06	$6.02	$6.05	$6.02	$6.05	$6.05	3,300
2019-03-05	$6.00	$6.01	$6.00	$6.01	$6.01	9,505
2019-03-04	$6.00	$6.00	$6.00	$6.00	$6.00	882
2019-03-01	$6.00	$6.00	$6.00	$6.00	$6.00	0
2019-02-28	$6.00	$6.00	$6.00	$6.00	$6.00	400
2019-02-27	$5.95	$5.95	$5.95	$5.95	$5.95	100
2019-02-26	$5.95	$5.99	$5.95	$5.99	$5.99	345
2019-02-25	$5.84	$5.90	$5.84	$5.90	$5.90	669
2019-02-22	$5.73	$5.75	$5.73	$5.75	$5.75	1,161
2019-02-20	$5.60	$5.70	$5.60	$5.70	$5.70	28,243
2019-02-19	$5.50	$5.59	$5.50	$5.59	$5.59	2,300
2019-02-15	$5.40	$5.50	$5.40	$5.50	$5.50	1,100
2019-02-14	$5.45	$5.45	$5.45	$5.45	$5.45	0
2019-02-13	$5.40	$5.45	$5.35	$5.45	$5.45	4,995
2019-02-12	$5.44	$5.44	$5.40	$5.40	$5.40	2,500
2019-02-11	$5.40	$5.40	$5.30	$5.30	$5.30	2,300
2019-02-08	$5.45	$5.45	$5.40	$5.40	$5.40	280
2019-02-07	$5.55	$5.55	$5.40	$5.40	$5.40	6,400
2019-02-06	$5.55	$5.55	$5.55	$5.55	$5.55	4,700
2019-02-05	$5.56	$5.65	$5.56	$5.65	$5.65	1,400
2019-02-04	$5.69	$5.69	$5.69	$5.69	$5.69	0
2019-02-01	$5.69	$5.69	$5.69	$5.69	$5.69	0
2019-01-31	$5.65	$5.69	$5.65	$5.69	$5.69	1,000
2019-01-30	$5.65	$5.65	$5.65	$5.65	$5.65	200
2019-01-29	$5.60	$5.60	$5.60	$5.60	$5.60	0
2019-01-28	$5.60	$5.60	$5.60	$5.60	$5.60	100
2019-01-25	$5.51	$5.60	$5.51	$5.60	$5.60	3,347
2019-01-24	$5.70	$5.70	$5.70	$5.70	$5.70	0
2019-01-23	$5.70	$5.70	$5.70	$5.70	$5.70	0
2019-01-18	$5.80	$5.80	$5.70	$5.70	$5.70	348
2019-01-17	$5.75	$5.75	$5.75	$5.75	$5.75	0
2019-01-16	$5.75	$5.75	$5.75	$5.75	$5.75	0
2019-01-15	$5.75	$5.75	$5.75	$5.75	$5.75	2,000
2019-01-14	$5.55	$5.55	$5.41	$5.41	$5.41	1,324
2019-01-11	$5.41	$5.41	$5.41	$5.41	$5.41	0
2019-01-10	$5.75	$5.75	$5.41	$5.41	$5.41	1,314
2019-01-09	$5.50	$5.75	$5.50	$5.75	$5.75	455
2019-01-08	$5.50	$5.50	$5.50	$5.50	$5.50	0
2019-01-07	$5.39	$5.50	$5.39	$5.50	$5.50	600
2019-01-04	$5.39	$5.39	$5.20	$5.20	$5.20	850
2019-01-03	$5.18	$5.18	$5.18	$5.18	$5.18	202
2019-01-02	$5.20	$5.20	$5.20	$5.20	$5.20	1,047
2018-12-31	$5.30	$5.30	$5.20	$5.20	$5.20	2,368
2018-12-28	$5.35	$5.35	$5.20	$5.20	$5.20	206
2018-12-27	$5.25	$5.25	$5.25	$5.25	$5.25	0
2018-12-26	$5.18	$5.25	$5.18	$5.25	$5.25	1,950
2018-12-24	$5.06	$5.06	$5.06	$5.06	$5.06	0
2018-12-21	$5.22	$5.22	$5.06	$5.06	$5.06	3,308
2018-12-20	$5.22	$5.35	$5.21	$5.23	$5.23	6,250
2018-12-19	$5.40	$5.40	$5.40	$5.40	$5.40	100
2018-12-18	$5.40	$5.40	$5.40	$5.40	$5.40	0
2018-12-17	$5.47	$5.47	$5.40	$5.40	$5.40	2,918
2018-12-14	$5.50	$5.50	$5.47	$5.47	$5.47	3,700
2018-12-13	$5.75	$5.75	$5.75	$5.75	$5.75	0
2018-12-12	$5.75	$5.75	$5.75	$5.75	$5.75	0
2018-12-11	$5.80	$5.80	$5.75	$5.75	$5.75	909
2018-12-10	$5.55	$5.55	$5.55	$5.55	$5.55	63
2018-12-07	$5.50	$5.55	$5.50	$5.55	$5.55	9,622
2018-12-06	$5.91	$5.91	$5.50	$5.50	$5.50	10,212
2018-12-04	$5.99	$5.99	$5.98	$5.98	$5.98	1,650
2018-12-03	$6.00	$6.00	$6.00	$6.00	$6.00	0
2018-11-30	$6.00	$6.00	$6.00	$6.00	$6.00	0
2018-11-29	$6.00	$6.00	$6.00	$6.00	$6.00	2,100
2018-11-28	$6.00	$6.00	$6.00	$6.00	$6.00	44,300
2018-11-27	$6.16	$6.16	$5.85	$6.00	$6.00	6,300
2018-11-26	$6.16	$6.16	$6.16	$6.16	$6.16	1,300
2018-11-23	$6.12	$6.12	$6.12	$6.12	$6.12	203
2018-11-21	$6.19	$6.25	$6.19	$6.25	$6.25	938
2018-11-20	$6.11	$6.11	$6.11	$6.11	$6.11	0
2018-11-19	$6.25	$6.25	$6.11	$6.11	$6.11	1,200
2018-11-16	$6.38	$6.38	$6.26	$6.26	$6.26	8,148
2018-11-15	$6.36	$6.36	$6.36	$6.36	$6.36	0
2018-11-14	$6.36	$6.36	$6.36	$6.36	$6.36	0
2018-11-13	$6.36	$6.36	$6.36	$6.36	$6.36	0
2018-11-12	$6.36	$6.36	$6.36	$6.36	$6.36	0
2018-11-09	$6.36	$6.36	$6.36	$6.36	$6.36	69
2018-11-08	$6.50	$6.50	$6.36	$6.36	$6.36	17,669
2018-11-07	$6.36	$6.36	$6.36	$6.36	$6.36	200
2018-11-06	$6.45	$6.45	$6.45	$6.45	$6.45	0
2018-11-05	$6.45	$6.45	$6.45	$6.45	$6.45	2,992
2018-11-02	$6.45	$6.45	$6.45	$6.45	$6.45	1,000
2018-11-01	$6.51	$6.51	$6.45	$6.45	$6.45	2,650
2018-10-31	$6.60	$6.60	$6.25	$6.35	$6.35	1,652
2018-10-30	$6.75	$6.75	$6.75	$6.75	$6.75	1,262
2018-10-29	$6.70	$6.95	$6.70	$6.95	$6.95	700
2018-10-26	$6.90	$6.90	$6.90	$6.90	$6.90	0
2018-10-25	$6.90	$6.90	$6.90	$6.90	$6.90	36
2018-10-24	$6.90	$6.90	$6.90	$6.90	$6.90	0
2018-10-23	$6.90	$6.90	$6.90	$6.90	$6.90	600
2018-10-22	$6.95	$6.95	$6.71	$6.71	$6.71	900
2018-10-19	$7.00	$7.00	$7.00	$7.00	$7.00	0
2018-10-18	$7.00	$7.00	$7.00	$7.00	$7.00	0
2018-10-17	$7.00	$7.00	$7.00	$7.00	$7.00	35
2018-10-16	$7.01	$7.01	$7.00	$7.00	$7.00	600
2018-10-15	$7.06	$7.09	$7.00	$7.00	$7.00	4,500
2018-10-12	$7.15	$7.15	$7.10	$7.10	$7.10	300
2018-10-11	$7.19	$7.19	$7.19	$7.19	$7.19	100
2018-10-10	$7.20	$7.20	$7.19	$7.20	$7.20	11,936
2018-10-09	$7.23	$7.23	$7.23	$7.23	$7.23	992
2018-10-08	$7.25	$7.25	$7.25	$7.25	$7.25	0
2018-10-05	$7.25	$7.25	$7.23	$7.25	$7.25	2,720
2018-10-04	$7.23	$7.23	$7.23	$7.23	$7.23	0
2018-10-03	$7.25	$7.25	$7.23	$7.23	$7.23	22,996
2018-10-02	$7.23	$7.23	$7.23	$7.23	$7.23	200
2018-10-01	$7.21	$7.26	$7.21	$7.26	$7.26	9,200
2018-09-28	$7.21	$7.21	$7.21	$7.21	$7.21	750
2018-09-27	$7.20	$7.20	$7.20	$7.20	$7.20	750
2018-09-26	$7.25	$7.25	$7.25	$7.25	$7.25	3,150
2018-09-25	$7.25	$7.25	$7.25	$7.25	$7.25	0
2018-09-24	$7.30	$7.30	$7.25	$7.25	$7.25	200
2018-09-21	$7.25	$7.25	$7.25	$7.25	$7.25	150
2018-09-20	$7.25	$7.27	$7.25	$7.27	$7.27	16,547
2018-09-19	$7.23	$7.28	$7.23	$7.23	$7.23	1,184
2018-09-18	$7.25	$7.25	$7.25	$7.25	$7.25	600
2018-09-17	$7.25	$7.25	$7.25	$7.25	$7.25	0
2018-09-14	$7.25	$7.25	$7.25	$7.25	$7.25	2,400
2018-09-13	$7.26	$7.28	$7.25	$7.28	$7.28	4,718
2018-09-12	$7.25	$7.25	$7.25	$7.25	$7.25	2,900
2018-09-11	$7.25	$7.25	$7.25	$7.25	$7.25	2,636
2018-09-10	$7.21	$7.21	$7.21	$7.21	$7.21	1,400
2018-09-07	$7.25	$7.25	$7.21	$7.21	$7.21	41,460
2018-09-06	$7.30	$7.30	$7.30	$7.30	$7.30	0
2018-09-05	$7.20	$7.30	$7.20	$7.30	$7.30	520
2018-09-04	$7.15	$7.25	$7.15	$7.25	$7.25	34,462
2018-08-31	$7.12	$7.12	$7.12	$7.12	$7.12	0
2018-08-30	$7.12	$7.12	$7.12	$7.12	$7.12	200
2018-08-29	$7.21	$7.21	$7.20	$7.20	$7.20	3,876
2018-08-28	$7.16	$7.25	$7.12	$7.20	$7.20	5,088
2018-08-27	$7.27	$7.27	$7.27	$7.27	$7.27	0
2018-08-24	$7.27	$7.27	$7.27	$7.27	$7.27	100
2018-08-23	$7.40	$7.40	$7.40	$7.40	$7.40	0
2018-08-22	$7.27	$7.40	$7.17	$7.40	$7.40	5,017
2018-08-21	$7.40	$7.40	$7.40	$7.40	$7.40	53
2018-08-20	$7.40	$7.40	$7.40	$7.40	$7.40	0
2018-08-17	$7.40	$7.40	$7.40	$7.40	$7.40	0
2018-08-16	$7.40	$7.40	$7.40	$7.40	$7.40	0
2018-08-15	$7.40	$7.40	$7.40	$7.40	$7.40	0
2018-08-14	$7.40	$7.40	$7.40	$7.40	$7.40	0
2018-08-13	$7.40	$7.40	$7.40	$7.40	$7.40	6,000
2018-08-10	$7.40	$7.40	$7.40	$7.40	$7.40	0
2018-08-09	$7.42	$7.42	$7.40	$7.40	$7.40	8,825
2018-08-08	$7.70	$7.70	$7.70	$7.70	$7.70	0
2018-08-07	$7.70	$7.70	$7.70	$7.70	$7.70	0
2018-08-06	$7.40	$7.75	$7.40	$7.70	$7.70	7,851
2018-08-03	$7.40	$7.40	$7.40	$7.40	$7.40	15,671
2018-08-02	$7.35	$7.35	$7.35	$7.35	$7.35	0
2018-08-01	$7.35	$7.35	$7.35	$7.35	$7.35	400
2018-07-31	$7.33	$7.33	$7.33	$7.33	$7.33	0
2018-07-30	$7.33	$7.33	$7.33	$7.33	$7.33	0
2018-07-27	$7.33	$7.33	$7.33	$7.33	$7.33	0
2018-07-26	$7.33	$7.33	$7.33	$7.33	$7.33	682
2018-07-25	$7.33	$7.33	$7.33	$7.33	$7.33	0
2018-07-24	$7.33	$7.33	$7.33	$7.33	$7.33	1,200
2018-07-23	$7.49	$7.49	$7.49	$7.49	$7.49	0
2018-07-20	$7.45	$7.49	$7.45	$7.49	$7.49	1,324
2018-07-19	$7.45	$7.45	$7.45	$7.45	$7.45	0
2018-07-18	$7.34	$7.45	$7.34	$7.45	$7.45	2,049
2018-07-17	$7.30	$7.34	$7.30	$7.30	$7.30	4,579
2018-07-16	$7.35	$7.35	$7.35	$7.35	$7.35	272
2018-07-13	$7.31	$7.31	$7.31	$7.31	$7.31	100
2018-07-12	$7.39	$7.39	$7.30	$7.30	$7.30	19,874
2018-07-11	$7.41	$7.41	$7.41	$7.41	$7.41	0
2018-07-10	$7.41	$7.41	$7.41	$7.41	$7.41	0
2018-07-09	$7.41	$7.41	$7.41	$7.41	$7.41	0
2018-07-06	$7.31	$7.45	$7.31	$7.41	$7.41	11,316
2018-07-05	$7.64	$7.64	$7.39	$7.39	$7.39	700
2018-07-03	$7.30	$7.36	$7.30	$7.31	$7.31	37,847
2018-07-02	$7.35	$7.35	$7.35	$7.35	$7.35	5,000
2018-06-29	$7.27	$7.30	$7.27	$7.30	$7.30	2,763
2018-06-28	$7.35	$7.39	$7.35	$7.39	$7.39	400
2018-06-27	$7.27	$7.30	$7.27	$7.30	$7.30	1,050
2018-06-26	$7.27	$7.27	$7.27	$7.27	$7.27	0
2018-06-25	$7.27	$7.27	$7.27	$7.27	$7.27	800
2018-06-22	$7.30	$7.35	$7.27	$7.35	$7.35	1,050
2018-06-21	$7.50	$7.50	$7.30	$7.30	$7.30	51,400
2018-06-20	$7.30	$7.30	$7.28	$7.28	$7.28	5,305
2018-06-19	$7.50	$7.50	$7.50	$7.50	$7.50	0
2018-06-18	$7.50	$7.50	$7.50	$7.50	$7.50	0
2018-06-15	$7.50	$7.50	$7.50	$7.50	$7.50	0
2018-06-14	$7.50	$7.50	$7.50	$7.50	$7.50	600
2018-06-13	$7.40	$7.40	$7.40	$7.40	$7.40	2,007
2018-06-12	$7.40	$7.40	$7.40	$7.40	$7.40	0
2018-06-11	$7.27	$7.40	$7.27	$7.40	$7.40	3,400
2018-06-08	$7.30	$7.30	$7.27	$7.27	$7.27	5,500
2018-06-07	$7.30	$7.60	$7.30	$7.60	$7.60	1,500
2018-06-06	$7.64	$7.64	$7.64	$7.64	$7.64	0
2018-06-05	$7.64	$7.64	$7.64	$7.64	$7.64	0
2018-06-04	$7.64	$7.64	$7.64	$7.64	$7.64	0
2018-06-01	$7.64	$7.64	$7.64	$7.64	$7.64	0
2018-05-31	$7.49	$7.64	$7.49	$7.64	$7.64	1,150
2018-05-30	$7.50	$7.50	$7.50	$7.50	$7.50	0
2018-05-29	$7.50	$7.50	$7.50	$7.50	$7.50	0
2018-05-25	$7.50	$7.50	$7.50	$7.50	$7.50	20
2018-05-24	$7.50	$7.50	$7.50	$7.50	$7.50	0
2018-05-23	$7.30	$7.50	$7.30	$7.50	$7.50	7,600
2018-05-22	$7.45	$7.45	$7.45	$7.45	$7.45	0
2018-05-21	$7.45	$7.45	$7.45	$7.45	$7.45	100
2018-05-18	$7.50	$7.50	$7.50	$7.50	$7.50	17,849
2018-05-17	$7.50	$7.50	$7.50	$7.50	$7.50	5,000
2018-05-16	$7.50	$7.50	$7.50	$7.50	$7.50	500
2018-05-15	$7.60	$7.60	$7.60	$7.60	$7.60	1,616
2018-05-14	$7.45	$7.47	$7.45	$7.47	$7.47	4,000
2018-05-11	$7.54	$7.54	$7.54	$7.54	$7.54	10,347
2018-05-10	$7.50	$7.64	$7.50	$7.64	$7.64	1,315
2018-05-09	$7.37	$7.54	$7.37	$7.54	$7.54	29,500
2018-05-08	$7.32	$7.32	$7.30	$7.30	$7.30	3,955
2018-05-07	$7.32	$7.32	$7.32	$7.32	$7.32	2,123
2018-05-04	$7.45	$7.45	$7.42	$7.44	$7.44	1,200
2018-05-03	$7.35	$7.35	$7.35	$7.35	$7.35	1,600
2018-05-02	$7.40	$7.40	$7.40	$7.40	$7.40	68
2018-05-01	$7.45	$7.45	$7.35	$7.40	$7.40	2,900
2018-04-30	$7.80	$7.80	$7.80	$7.80	$7.80	0
2018-04-27	$7.80	$7.80	$7.80	$7.80	$7.80	0
2018-04-26	$7.80	$7.80	$7.80	$7.80	$7.80	0
2018-04-25	$7.80	$7.80	$7.80	$7.80	$7.80	0
2018-04-24	$7.80	$7.80	$7.80	$7.80	$7.80	0
2018-04-23	$7.45	$7.80	$7.45	$7.80	$7.80	3,195
2018-04-20	$7.30	$7.30	$7.30	$7.30	$7.30	50,000
2018-04-19	$7.30	$7.30	$7.30	$7.30	$7.30	0
2018-04-18	$7.30	$7.30	$7.30	$7.30	$7.30	2,123
2018-04-17	$7.30	$7.30	$7.30	$7.30	$7.30	2,123
2018-04-16	$7.30	$7.30	$7.30	$7.30	$7.30	0
2018-04-13	$7.30	$7.30	$7.30	$7.30	$7.30	0
2018-04-12	$7.30	$7.30	$7.30	$7.30	$7.30	0
2018-04-11	$7.30	$7.30	$7.30	$7.30	$7.30	0
2018-04-10	$7.30	$7.30	$7.30	$7.30	$7.30	0
2018-04-09	$7.30	$7.30	$7.30	$7.30	$7.30	0
2018-04-06	$7.50	$7.50	$7.30	$7.30	$7.30	1,333
2018-04-05	$7.16	$7.16	$7.16	$7.16	$7.16	2,130
2018-04-04	$8.00	$8.00	$8.00	$8.00	$8.00	5,767
2018-04-03	$7.70	$8.00	$7.70	$8.00	$8.00	20,736
2018-04-02	$7.50	$7.65	$7.40	$7.65	$7.65	2,816
2018-03-29	$7.55	$7.55	$7.55	$7.55	$7.55	0
2018-03-28	$7.55	$7.55	$7.55	$7.55	$7.55	0
2018-03-27	$7.55	$7.55	$7.11	$7.55	$7.55	9,742
2018-03-26	$7.65	$7.65	$7.65	$7.65	$7.65	0
2018-03-23	$7.65	$7.65	$7.65	$7.65	$7.65	0
2018-03-22	$7.65	$7.65	$7.65	$7.65	$7.65	200
2018-03-21	$7.55	$7.55	$7.55	$7.55	$7.55	631
2018-03-20	$7.55	$7.65	$7.55	$7.65	$7.65	1,182
2018-03-19	$7.20	$7.55	$7.20	$7.55	$7.55	3,017
2018-03-16	$7.75	$7.75	$7.55	$7.55	$7.55	2,548
2018-03-15	$7.65	$7.75	$7.65	$7.75	$7.75	1,900
2018-03-14	$7.55	$7.60	$7.50	$7.55	$7.55	24,749
2018-03-13	$7.55	$7.55	$7.55	$7.55	$7.55	0
2018-03-12	$7.55	$7.55	$7.55	$7.55	$7.55	1,500
2018-03-09	$7.56	$7.56	$7.56	$7.56	$7.56	0
2018-03-08	$7.56	$7.56	$7.56	$7.56	$7.56	0
2018-03-07	$7.56	$7.56	$7.56	$7.56	$7.56	0
2018-03-06	$7.56	$7.56	$7.56	$7.56	$7.56	38
2018-03-05	$7.56	$7.56	$7.56	$7.56	$7.56	600
2018-03-02	$7.65	$7.65	$7.65	$7.65	$7.65	0
2018-03-01	$7.65	$7.65	$7.65	$7.65	$7.65	51
2018-02-28	$7.55	$7.65	$7.50	$7.65	$7.65	12,637
2018-02-27	$7.60	$7.60	$7.55	$7.55	$7.55	1,650
2018-02-26	$7.65	$7.65	$7.65	$7.65	$7.65	777
2018-02-23	$7.70	$7.70	$7.70	$7.70	$7.70	0
2018-02-22	$7.70	$7.70	$7.70	$7.70	$7.70	700
2018-02-21	$7.55	$7.55	$7.55	$7.55	$7.55	1,790
2018-02-20	$7.65	$7.65	$7.55	$7.55	$7.55	2,600
2018-02-16	$7.55	$7.55	$7.55	$7.55	$7.55	3,000
2018-02-15	$7.55	$7.55	$7.55	$7.55	$7.55	1,000
2018-02-14	$7.55	$7.55	$7.55	$7.55	$7.55	4,300
2018-02-13	$7.60	$7.60	$7.60	$7.60	$7.60	676
2018-02-12	$7.60	$7.60	$7.60	$7.60	$7.60	5,000
2018-02-09	$7.52	$7.60	$7.50	$7.60	$7.60	5,050
2018-02-08	$7.60	$7.60	$7.60	$7.60	$7.60	200
2018-02-07	$7.65	$7.65	$7.60	$7.60	$7.60	1,600
2018-02-06	$7.65	$7.65	$7.65	$7.65	$7.65	166
2018-02-05	$7.65	$7.65	$7.65	$7.65	$7.65	0
2018-02-02	$7.70	$7.70	$7.65	$7.65	$7.65	3,924
2018-02-01	$7.70	$7.70	$7.70	$7.70	$7.70	0
2018-01-31	$7.70	$7.70	$7.70	$7.70	$7.70	51
2018-01-30	$7.83	$7.83	$7.70	$7.70	$7.70	2,350
2018-01-29	$7.83	$7.83	$7.83	$7.83	$7.83	0
2018-01-26	$7.83	$7.83	$7.83	$7.83	$7.83	0
2018-01-25	$7.85	$7.85	$7.83	$7.83	$7.83	4,205
2018-01-24	$7.85	$7.85	$7.85	$7.85	$7.85	100
2018-01-23	$7.85	$7.85	$7.85	$7.85	$7.85	0
2018-01-22	$7.85	$7.85	$7.85	$7.85	$7.85	0
2018-01-19	$7.85	$7.85	$7.85	$7.85	$7.85	0
2018-01-18	$7.85	$7.85	$7.85	$7.85	$7.85	0
2018-01-17	$7.80	$7.85	$7.80	$7.85	$7.85	3,318
2018-01-16	$7.80	$7.80	$7.80	$7.80	$7.80	200
2018-01-12	$7.55	$7.55	$7.55	$7.55	$7.55	0
2018-01-11	$7.55	$7.55	$7.55	$7.55	$7.55	35
2018-01-10	$7.55	$7.55	$7.55	$7.55	$7.55	0
2018-01-09	$7.55	$7.55	$7.55	$7.55	$7.55	0
2018-01-08	$7.55	$7.55	$7.55	$7.55	$7.55	200
2018-01-05	$7.50	$8.00	$7.50	$8.00	$8.00	2,175
2018-01-04	$7.45	$7.50	$7.45	$7.50	$7.50	3,950
2018-01-03	$7.40	$7.40	$7.30	$7.40	$7.40	3,750
2018-01-02	$7.40	$7.41	$7.32	$7.34	$7.34	11,334
2017-12-29	$7.37	$7.37	$7.30	$7.30	$7.30	2,500
2017-12-28	$7.55	$7.55	$7.55	$7.55	$7.55	0
2017-12-27	$7.44	$7.55	$7.44	$7.55	$7.55	1,400
2017-12-26	$7.41	$7.41	$7.41	$7.41	$7.41	40
2017-12-22	$7.41	$7.41	$7.41	$7.41	$7.41	0
2017-12-21	$7.48	$7.48	$7.41	$7.41	$7.41	3,541
2017-12-20	$7.50	$7.50	$7.43	$7.43	$7.43	2,500
2017-12-19	$7.55	$7.55	$7.55	$7.55	$7.55	0
2017-12-18	$7.55	$7.55	$7.55	$7.55	$7.55	4
2017-12-15	$7.55	$7.56	$7.50	$7.55	$7.55	3,000
2017-12-14	$7.43	$7.43	$7.43	$7.43	$7.43	0
2017-12-13	$7.43	$7.43	$7.43	$7.43	$7.43	0
2017-12-12	$7.43	$7.43	$7.43	$7.43	$7.43	0
2017-12-11	$7.45	$7.45	$7.43	$7.43	$7.43	2,132
2017-12-08	$7.49	$7.49	$7.49	$7.49	$7.49	0
2017-12-07	$7.45	$7.50	$7.45	$7.49	$7.49	1,555
2017-12-06	$7.45	$7.45	$7.45	$7.45	$7.45	0
2017-12-05	$7.45	$7.45	$7.45	$7.45	$7.45	555
2017-12-04	$7.20	$7.20	$7.20	$7.20	$7.20	805
2017-12-01	$6.92	$6.92	$6.92	$6.92	$6.92	0
2017-11-30	$6.92	$6.92	$6.92	$6.92	$6.92	0
2017-11-29	$6.92	$6.92	$6.92	$6.92	$6.92	0
2017-11-28	$6.92	$6.92	$6.92	$6.92	$6.92	0
2017-11-27	$6.92	$6.92	$6.92	$6.92	$6.92	0
2017-11-24	$6.92	$6.92	$6.92	$6.92	$6.92	0
2017-11-22	$6.92	$6.92	$6.92	$6.92	$6.92	0
2017-11-21	$6.92	$6.92	$6.92	$6.92	$6.92	200
2017-11-20	$6.99	$7.07	$6.99	$7.07	$7.07	5,279
2017-11-17	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-11-16	$7.06	$7.06	$7.00	$7.00	$7.00	4,509
2017-11-15	$7.30	$7.30	$7.06	$7.06	$7.06	1,000
2017-11-14	$7.25	$7.38	$7.25	$7.38	$7.38	2,625
2017-11-13	$7.15	$7.15	$7.15	$7.15	$7.15	0
2017-11-10	$7.15	$7.15	$7.15	$7.15	$7.15	0
2017-11-09	$7.13	$7.15	$7.13	$7.15	$7.15	300
2017-11-08	$7.10	$7.10	$7.10	$7.10	$7.10	5,485
2017-11-07	$7.08	$7.08	$7.08	$7.08	$7.08	0
2017-11-06	$7.11	$7.11	$7.08	$7.08	$7.08	1,615
2017-11-03	$7.25	$7.25	$7.20	$7.20	$7.20	1,651
2017-11-02	$7.10	$7.10	$7.10	$7.10	$7.10	2,147
2017-11-01	$7.05	$7.05	$7.05	$7.05	$7.05	1,844
2017-10-31	$7.10	$7.10	$7.05	$7.05	$7.05	23,316
2017-10-30	$7.04	$7.04	$7.04	$7.04	$7.04	0
2017-10-27	$7.30	$7.30	$7.04	$7.04	$7.04	1,181
2017-10-26	$7.04	$7.04	$7.04	$7.04	$7.04	0
2017-10-25	$7.04	$7.04	$7.04	$7.04	$7.04	0
2017-10-24	$7.02	$7.04	$7.02	$7.04	$7.04	513
2017-10-23	$7.02	$7.02	$7.02	$7.02	$7.02	0
2017-10-20	$7.03	$7.03	$7.02	$7.02	$7.02	1,200
2017-10-19	$7.04	$7.04	$7.04	$7.04	$7.04	200
2017-10-18	$7.03	$7.03	$7.03	$7.03	$7.03	6
2017-10-17	$7.03	$7.03	$7.03	$7.03	$7.03	0
2017-10-16	$7.03	$7.03	$7.03	$7.03	$7.03	5,000
2017-10-13	$7.02	$7.03	$7.02	$7.03	$7.03	12,039
2017-10-12	$7.02	$7.02	$7.02	$7.02	$7.02	0
2017-10-11	$7.02	$7.02	$7.02	$7.02	$7.02	303
2017-10-10	$7.01	$7.01	$7.01	$7.01	$7.01	0
2017-10-09	$7.01	$7.01	$7.01	$7.01	$7.01	0
2017-10-06	$7.01	$7.01	$7.01	$7.01	$7.01	0
2017-10-05	$7.01	$7.01	$7.01	$7.01	$7.01	0
2017-10-04	$7.01	$7.01	$7.01	$7.01	$7.01	1,000
2017-10-03	$7.01	$7.01	$7.01	$7.01	$7.01	1,823
2017-10-02	$7.01	$7.01	$7.01	$7.01	$7.01	1,981
2017-09-29	$7.03	$7.03	$7.00	$7.00	$7.00	3,300
2017-09-28	$7.03	$7.03	$7.03	$7.03	$7.03	0
2017-09-27	$7.03	$7.03	$7.03	$7.03	$7.03	0
2017-09-26	$7.03	$7.03	$7.03	$7.03	$7.03	0
2017-09-25	$7.03	$7.03	$7.03	$7.03	$7.03	0
2017-09-22	$7.03	$7.03	$7.03	$7.03	$7.03	0
2017-09-21	$7.03	$7.03	$7.03	$7.03	$7.03	1,101
2017-09-20	$7.03	$7.03	$7.03	$7.03	$7.03	3,200
2017-09-19	$7.09	$7.09	$7.09	$7.09	$7.09	0
2017-09-18	$7.05	$7.09	$7.05	$7.09	$7.09	1,497
2017-09-15	$7.09	$7.09	$7.09	$7.09	$7.09	0
2017-09-14	$7.09	$7.09	$7.09	$7.09	$7.09	0
2017-09-13	$7.09	$7.09	$7.09	$7.09	$7.09	0
2017-09-12	$7.09	$7.09	$7.09	$7.09	$7.09	100
2017-09-11	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-09-08	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-09-07	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-09-06	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-09-05	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-09-01	$7.00	$7.00	$7.00	$7.00	$7.00	1,110
2017-08-31	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-30	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-29	$7.00	$7.00	$7.00	$7.00	$7.00	1,750
2017-08-28	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-25	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-24	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-23	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-22	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-21	$7.00	$7.00	$7.00	$7.00	$7.00	16
2017-08-18	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-17	$7.00	$7.00	$7.00	$7.00	$7.00	2,100
2017-08-16	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-15	$7.00	$7.00	$7.00	$7.00	$7.00	810
2017-08-14	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-11	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-10	$7.00	$7.00	$7.00	$7.00	$7.00	3,000
2017-08-09	$6.95	$6.95	$6.95	$6.95	$6.95	1
2017-08-08	$6.95	$6.95	$6.95	$6.95	$6.95	288
2017-08-07	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-04	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-03	$7.00	$7.00	$6.95	$7.00	$7.00	2,200
2017-08-02	$6.86	$6.86	$6.86	$6.86	$6.86	0
2017-08-01	$6.86	$6.86	$6.86	$6.86	$6.86	0
2017-07-31	$7.00	$7.00	$6.86	$6.86	$6.86	9,048
2017-07-28	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-07-27	$7.05	$7.05	$6.90	$7.00	$7.00	11,200
2017-07-26	$7.05	$7.05	$7.05	$7.05	$7.05	0
2017-07-25	$7.05	$7.05	$6.90	$7.05	$7.05	4,012
2017-07-24	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-07-21	$7.00	$7.00	$7.00	$7.00	$7.00	2,127
2017-07-20	$7.00	$7.00	$7.00	$7.00	$7.00	100
2017-07-19	$7.10	$7.10	$6.90	$6.90	$6.90	1,200
2017-07-18	$7.15	$7.15	$7.15	$7.15	$7.15	0
2017-07-17	$7.15	$7.15	$7.15	$7.15	$7.15	17
2017-07-14	$7.15	$7.15	$7.15	$7.15	$7.15	1,400
2017-07-13	$7.11	$7.11	$6.96	$6.96	$6.96	1,739
2017-07-12	$7.25	$7.25	$7.25	$7.25	$7.25	0
2017-07-11	$7.25	$7.25	$7.25	$7.25	$7.25	0
2017-07-10	$7.25	$7.25	$7.25	$7.25	$7.25	5,410
2017-07-07	$7.25	$7.25	$7.25	$7.25	$7.25	0
2017-07-05	$7.25	$7.25	$7.25	$7.25	$7.25	798
2017-07-03	$7.25	$7.25	$7.25	$7.25	$7.25	0
2017-06-30	$7.25	$7.25	$7.25	$7.25	$7.25	900
2017-06-29	$7.25	$7.50	$7.15	$7.20	$7.20	5,331
2017-06-28	$7.25	$7.25	$7.25	$7.25	$7.25	50
2017-06-27	$7.25	$7.25	$7.25	$7.25	$7.25	100
2017-06-26	$7.05	$7.05	$7.00	$7.00	$7.00	300
2017-06-23	$7.25	$7.25	$7.25	$7.25	$7.25	500
2017-06-22	$7.10	$7.25	$7.05	$7.25	$7.25	3,600
2017-06-21	$7.10	$7.10	$7.10	$7.10	$7.10	200
2017-06-20	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-06-19	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-06-16	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-06-15	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-06-14	$7.25	$7.25	$7.00	$7.00	$7.00	2,665
2017-06-13	$7.40	$7.50	$7.40	$7.50	$7.50	1,100
2017-06-12	$7.25	$7.25	$7.25	$7.25	$7.25	800
2017-06-09	$7.15	$7.15	$7.15	$7.15	$7.15	686
2017-06-08	$7.05	$7.05	$7.05	$7.05	$7.05	0
2017-06-07	$7.15	$7.15	$7.05	$7.05	$7.05	500
2017-06-06	$7.15	$7.15	$7.15	$7.15	$7.15	0
2017-06-05	$7.15	$7.15	$7.15	$7.15	$7.15	100
2017-06-02	$7.50	$7.50	$7.00	$7.10	$7.10	11,239
2017-06-01	$7.50	$7.50	$7.50	$7.50	$7.50	0
2017-05-31	$7.50	$7.50	$7.50	$7.50	$7.50	200
2017-05-30	$7.50	$7.50	$7.50	$7.50	$7.50	700
2017-05-26	$7.50	$7.50	$7.50	$7.50	$7.50	0
2017-05-25	$7.50	$7.50	$7.50	$7.50	$7.50	0
2017-05-24	$7.50	$7.50	$7.50	$7.50	$7.50	160
2017-05-23	$7.50	$7.50	$7.50	$7.50	$7.50	750
2017-05-22	$7.35	$7.35	$7.35	$7.35	$7.35	0
2017-05-19	$7.35	$7.35	$7.35	$7.35	$7.35	0
2017-05-18	$7.35	$7.35	$7.35	$7.35	$7.35	1,026
2017-05-17	$7.00	$7.25	$7.00	$7.20	$7.20	3,200
2017-05-16	$6.96	$6.96	$6.96	$6.96	$6.96	0
2017-05-15	$6.96	$6.96	$6.96	$6.96	$6.96	500
2017-05-12	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-05-11	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-05-10	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-05-09	$6.90	$7.00	$6.90	$7.00	$7.00	3,272
2017-05-08	$6.95	$7.00	$6.90	$7.00	$7.00	4,254
2017-05-05	$6.90	$6.90	$6.90	$6.90	$6.90	0
2017-05-04	$6.90	$6.90	$6.90	$6.90	$6.90	1,432
2017-05-03	$6.90	$6.90	$6.90	$6.90	$6.90	500
2017-05-02	$6.90	$6.90	$6.90	$6.90	$6.90	4,000
2017-05-01	$6.90	$6.90	$6.90	$6.90	$6.90	336
2017-04-28	$6.80	$6.80	$6.80	$6.80	$6.80	2,990
2017-04-27	$6.80	$6.80	$6.80	$6.80	$6.80	1,000
2017-04-26	$6.80	$6.80	$6.80	$6.80	$6.80	400
2017-04-25	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-04-24	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-04-21	$7.00	$7.00	$7.00	$7.00	$7.00	10
2017-04-20	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-04-19	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-04-18	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-04-17	$7.00	$7.00	$6.98	$7.00	$7.00	660
2017-04-13	$6.77	$6.98	$6.77	$6.98	$6.98	1,008
2017-04-12	$6.88	$6.88	$6.88	$6.88	$6.88	0
2017-04-11	$6.88	$6.88	$6.88	$6.88	$6.88	0
2017-04-10	$6.88	$6.88	$6.88	$6.88	$6.88	0
2017-04-07	$6.77	$6.88	$6.77	$6.88	$6.88	6,515
2017-04-06	$6.75	$6.75	$6.75	$6.75	$6.75	0
2017-04-05	$6.95	$7.00	$6.75	$6.75	$6.75	1,586
2017-04-04	$6.65	$6.65	$6.65	$6.65	$6.65	0
2017-04-03	$6.75	$6.75	$6.65	$6.65	$6.65	300
2017-03-31	$6.95	$6.95	$6.95	$6.95	$6.95	0
2017-03-30	$6.95	$6.95	$6.95	$6.95	$6.95	100
2017-03-29	$6.95	$6.95	$6.95	$6.95	$6.95	100
2017-03-28	$6.95	$6.95	$6.90	$6.95	$6.95	400
2017-03-27	$6.75	$6.75	$6.75	$6.75	$6.75	900
2017-03-24	$6.95	$6.95	$6.95	$6.95	$6.95	0
2017-03-23	$6.95	$6.95	$6.80	$6.95	$6.95	700
2017-03-22	$6.90	$6.95	$6.90	$6.95	$6.95	1,600
2017-03-21	$6.90	$6.90	$6.90	$6.90	$6.90	0
2017-03-20	$6.84	$6.94	$6.57	$6.90	$6.90	5,500
2017-03-17	$6.70	$6.70	$6.70	$6.70	$6.70	1,400
2017-03-16	$6.65	$6.70	$6.65	$6.70	$6.70	3,500
2017-03-15	$6.75	$6.75	$6.65	$6.65	$6.65	900
2017-03-14	$6.72	$6.72	$6.72	$6.72	$6.72	0
2017-03-13	$6.72	$6.72	$6.72	$6.72	$6.72	900
2017-03-10	$6.72	$6.75	$6.72	$6.75	$6.75	600
2017-03-09	$6.65	$6.65	$6.65	$6.65	$6.65	0
2017-03-08	$6.65	$6.65	$6.65	$6.65	$6.65	0
2017-03-07	$6.65	$6.65	$6.65	$6.65	$6.65	0
2017-03-06	$6.65	$6.65	$6.65	$6.65	$6.65	0
2017-03-03	$6.65	$6.65	$6.65	$6.65	$6.65	0
2017-03-02	$7.05	$7.05	$6.65	$6.65	$6.65	4,800
2017-03-01	$7.05	$7.05	$7.05	$7.05	$7.05	0
2017-02-28	$7.05	$7.05	$7.05	$7.05	$7.05	0
2017-02-27	$6.98	$7.05	$6.98	$7.05	$7.05	2,300
2017-02-24	$6.95	$6.95	$6.95	$6.95	$6.95	800
2017-02-23	$6.95	$6.95	$6.95	$6.95	$6.95	200
2017-02-22	$6.92	$6.92	$6.90	$6.90	$6.90	500
2017-02-21	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-02-17	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-02-16	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-02-15	$7.00	$7.00	$7.00	$7.00	$7.00	1,400
2017-02-14	$7.00	$7.28	$7.00	$7.00	$7.00	8,400
2017-02-13	$7.00	$7.00	$6.99	$6.99	$6.99	200
2017-02-10	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-02-09	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-02-08	$7.00	$7.00	$7.00	$7.00	$7.00	1,100
2017-02-07	$6.99	$7.00	$6.98	$7.00	$7.00	3,200
2017-02-06	$6.85	$6.98	$6.85	$6.98	$6.98	3,600
2017-02-03	$6.98	$6.98	$6.98	$6.98	$6.98	1,000
2017-02-02	$7.10	$7.10	$7.10	$7.10	$7.10	0
2017-02-01	$7.00	$7.10	$6.99	$7.10	$7.10	1,982
2017-01-31	$6.85	$6.85	$6.85	$6.85	$6.85	1,000
2017-01-27	$6.80	$6.80	$6.80	$6.80	$6.80	3
2017-01-26	$6.85	$6.85	$6.80	$6.80	$6.80	2,000
2017-01-25	$7.00	$7.00	$6.95	$7.00	$7.00	5,000
2017-01-23	$6.80	$6.80	$6.80	$6.80	$6.80	157
2017-01-20	$7.00	$7.00	$7.00	$7.00	$7.00	157
2017-01-12	$7.00	$7.00	$7.00	$7.00	$7.00	200
2017-01-09	$7.00	$7.00	$7.00	$7.00	$7.00	45
2017-01-06	$7.00	$7.00	$7.00	$7.00	$7.00	100
2017-01-03	$5.95	$5.95	$5.95	$5.95	$5.95	50
2016-12-30	$5.95	$5.95	$5.95	$5.95	$5.95	100
2016-12-23	$5.87	$5.87	$5.87	$5.87	$5.87	2,000
2016-12-22	$5.60	$5.86	$5.60	$5.86	$5.86	2,676
2016-12-21	$5.60	$5.60	$5.60	$5.60	$5.60	500
2016-12-20	$5.60	$5.60	$5.60	$5.60	$5.60	900
2016-12-19	$5.55	$5.55	$5.55	$5.55	$5.55	400
2016-12-16	$5.73	$5.73	$5.55	$5.55	$5.55	1,000
2016-12-15	$5.62	$5.74	$5.62	$5.74	$5.74	808
2016-12-14	$5.57	$5.57	$5.57	$5.57	$5.57	900
2016-12-13	$5.65	$5.65	$5.55	$5.55	$5.55	1,908
2016-12-09	$5.85	$5.85	$5.55	$5.55	$5.55	6,161
2016-12-08	$5.80	$5.80	$5.75	$5.75	$5.75	7,000
2016-12-07	$5.19	$5.25	$5.19	$5.25	$5.25	11,121
2016-12-06	$5.05	$5.10	$5.05	$5.10	$5.10	2,600
2016-10-27	$5.00	$5.00	$5.00	$5.00	$5.00	3,209
2016-10-26	$4.95	$4.95	$4.75	$4.90	$4.90	4,500
2016-10-03	$4.95	$5.00	$4.95	$4.95	$4.95	1,100
2016-09-27	$4.90	$4.90	$4.55	$4.55	$4.55	908
2016-09-22	$5.00	$5.00	$5.00	$5.00	$5.00	500
2016-09-14	$4.85	$4.85	$4.85	$4.85	$4.85	2,235
2016-09-13	$4.85	$4.85	$4.85	$4.85	$4.85	229
2016-09-09	$5.01	$5.01	$5.00	$5.00	$5.00	1,077
2016-09-08	$5.10	$5.10	$5.00	$5.00	$5.00	323
2016-09-02	$5.10	$5.10	$5.10	$5.10	$5.10	100
2016-08-31	$5.00	$5.00	$5.00	$5.00	$5.00	1,240
2016-08-30	$4.95	$4.95	$4.80	$4.80	$4.80	2,600
2016-08-29	$5.00	$5.00	$5.00	$5.00	$5.00	2,400
2016-08-26	$5.00	$5.00	$4.99	$5.00	$5.00	600
2016-08-23	$5.20	$5.20	$5.05	$5.12	$5.12	2,021
2016-08-18	$5.25	$5.25	$5.25	$5.25	$5.25	2,335
2016-08-17	$5.30	$5.30	$5.25	$5.25	$5.25	1,290
2016-08-16	$5.45	$5.45	$5.35	$5.35	$5.35	4,536
2016-08-11	$5.50	$5.50	$5.50	$5.50	$5.50	500
2016-08-03	$5.55	$5.55	$5.50	$5.50	$5.50	1,500
2016-08-02	$5.60	$5.60	$5.60	$5.60	$5.60	202
2016-07-26	$5.50	$5.50	$5.50	$5.50	$5.50	10
2016-07-19	$5.50	$5.50	$5.50	$5.50	$5.50	325
2016-07-15	$5.44	$5.48	$5.40	$5.45	$5.45	3,770
2016-07-14	$5.70	$5.70	$5.45	$5.45	$5.45	840
2016-07-13	$5.45	$5.45	$5.45	$5.45	$5.45	570
2016-07-06	$5.51	$5.51	$5.30	$5.30	$5.30	2,047
2016-07-01	$5.70	$5.70	$5.70	$5.70	$5.70	300
2016-06-30	$5.74	$5.74	$5.70	$5.74	$5.74	2,247
2016-06-29	$5.75	$5.80	$5.73	$5.73	$5.73	950
2016-06-27	$5.64	$5.64	$5.60	$5.60	$5.60	2,000
2016-06-24	$5.80	$5.80	$5.75	$5.75	$5.75	1,850
2016-06-22	$5.86	$5.86	$5.86	$5.86	$5.86	500
2016-06-20	$5.90	$5.90	$5.90	$5.90	$5.90	458
2016-06-16	$5.95	$5.95	$5.95	$5.95	$5.95	12
2016-06-07	$5.99	$5.99	$5.95	$5.95	$5.95	2,225
2016-06-03	$5.99	$5.99	$5.99	$5.99	$5.99	200
2016-05-26	$5.99	$5.99	$5.99	$5.99	$5.99	100
2016-05-19	$5.99	$6.00	$5.99	$5.99	$5.99	3,300
2016-05-18	$5.79	$5.79	$5.75	$5.75	$5.75	4,200
2016-05-17	$5.75	$5.75	$5.75	$5.75	$5.75	34
2016-05-16	$5.75	$5.75	$5.75	$5.75	$5.75	1,100
2016-05-11	$5.76	$5.98	$5.76	$5.98	$5.98	450
2016-05-09	$6.01	$6.01	$5.76	$5.76	$5.76	2,548
2016-05-04	$6.66	$6.66	$6.66	$6.66	$6.66	255
2016-04-20	$5.25	$5.25	$5.15	$5.15	$5.15	2,648
2016-04-13	$5.49	$5.49	$5.49	$5.49	$5.49	12
2016-04-08	$5.49	$5.49	$5.49	$5.49	$5.49	100
2016-04-01	$5.50	$5.50	$5.50	$5.50	$5.50	100
2016-03-28	$5.40	$5.45	$5.40	$5.45	$5.45	407
2016-03-21	$5.25	$5.40	$5.25	$5.25	$5.25	3,853
2016-03-17	$5.26	$5.26	$5.20	$5.20	$5.20	1,100
2016-03-16	$5.25	$5.25	$5.05	$5.05	$5.05	5,575
2016-03-14	$5.25	$5.50	$5.25	$5.50	$5.50	2,383
2016-03-10	$5.25	$5.25	$5.25	$5.25	$5.25	179
2016-03-04	$5.49	$5.49	$5.49	$5.49	$5.49	107
2016-02-25	$5.25	$5.25	$5.25	$5.25	$5.25	500
2016-02-24	$5.30	$5.30	$5.25	$5.25	$5.25	2,612
2016-02-23	$5.30	$5.30	$5.30	$5.30	$5.30	885
2016-02-22	$5.50	$5.50	$5.50	$5.50	$5.50	200
2016-02-19	$5.50	$5.50	$5.50	$5.50	$5.50	316
2016-02-18	$5.50	$5.50	$5.50	$5.50	$5.50	8,211
2016-02-17	$5.50	$5.50	$5.50	$5.50	$5.50	500
2016-02-16	$5.90	$5.90	$5.30	$5.30	$5.30	6,512
2016-02-12	$6.00	$6.00	$6.00	$6.00	$6.00	4,000
2016-02-11	$6.25	$6.25	$6.25	$6.25	$6.25	488
2016-02-08	$5.50	$5.50	$5.50	$5.50	$5.50	5,000
2016-02-05	$5.50	$5.50	$5.50	$5.50	$5.50	388
2016-02-04	$5.50	$5.50	$5.40	$5.50	$5.50	5,297
2016-02-03	$5.75	$5.75	$5.75	$5.75	$5.75	213
2016-02-02	$5.75	$6.00	$5.75	$6.00	$6.00	200
2016-02-01	$5.25	$5.25	$5.25	$5.25	$5.25	20
2016-01-28	$5.25	$5.25	$5.25	$5.25	$5.25	115
2016-01-27	$5.10	$5.10	$5.10	$5.10	$5.10	185
2016-01-25	$5.00	$5.00	$5.00	$5.00	$5.00	500
2016-01-22	$4.87	$4.87	$4.87	$4.87	$4.87	176
2016-01-20	$4.85	$4.85	$4.85	$4.85	$4.85	2,085
2016-01-19	$4.90	$4.94	$4.90	$4.90	$4.90	2,100
2016-01-13	$4.87	$4.87	$4.85	$4.85	$4.85	2,000
2016-01-11	$4.95	$4.95	$4.95	$4.95	$4.95	200
2016-01-08	$4.85	$4.85	$4.85	$4.85	$4.85	585
2016-01-05	$4.87	$4.87	$4.87	$4.87	$4.87	664

Hiland Partners LP (HLND) News Headlines

Recent Hiland Partners LP (HLND) News

Similar Companies to Hiland Partners LP (HLND) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Hiland Partners LP (HLND) Exchange: OTCQX