Northern Lights Fund Trust III (HYTR) Historical Stock Data
21.68 ↓0.05 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYTR is down -0.06% a day on average. There have been 15 days where Northern Lights Fund Trust III closed green and 15 days where HYTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 21.70 | 21.68 | ↓$0.02 (-0.07%) | 21.67 | 21.70 | 1.07M |
| 2024-12-20 | 21.65 | 21.73 | ↑$0.08 (0.37%) | 21.64 | 21.74 | 1.03M |
| 2024-12-19 | 21.68 | 21.63 | ↓$0.05 (-0.22%) | 21.63 | 21.68 | 1.11M |
| 2024-12-18 | 21.89 | 21.67 | ↓$0.22 (-1.01%) | 21.67 | 21.89 | 9.52K |
| 2024-12-17 | 21.89 | 21.88 | ↓$0.01 (-0.05%) | 21.88 | 21.90 | 8.93K |
| 2024-12-16 | 21.91 | 21.89 | ↓$0.02 (-0.09%) | 21.88 | 21.93 | 14.17K |
| 2024-12-13 | 21.94 | 21.88 | ↓$0.06 (-0.27%) | 21.88 | 21.95 | 57.90K |
| 2024-12-12 | 21.95 | 21.95 | ↑$0.00 (0.00%) | 21.95 | 22.00 | 614 |
| 2024-12-11 | 22.16 | 22.17 | ↑$0.01 (0.05%) | 22.14 | 22.17 | 72.96K |
| 2024-12-10 | 22.12 | 22.15 | ↑$0.03 (0.14%) | 22.12 | 22.15 | 2.71K |
| 2024-12-09 | 22.17 | 22.15 | ↓$0.02 (-0.09%) | 22.15 | 22.17 | 727 |
| 2024-12-06 | 22.17 | 22.18 | ↑$0.01 (0.05%) | 22.15 | 22.19 | 21.71K |
| 2024-12-05 | 22.14 | 22.12 | ↓$0.02 (-0.07%) | 22.12 | 22.15 | 13.05K |
| 2024-12-04 | 22.11 | 22.13 | ↑$0.02 (0.09%) | 22.10 | 22.14 | 2.50K |
| 2024-12-03 | 22.08 | 22.10 | ↑$0.02 (0.09%) | 22.08 | 22.10 | 6.46K |
| 2024-12-02 | 22.10 | 22.10 | ↑$0.00 (0.00%) | 22.10 | 22.10 | 251 |
| 2024-11-29 | 22.10 | 22.09 | ↓$0.01 (-0.02%) | 22.09 | 22.10 | 224 |
| 2024-11-27 | 22.04 | 22.02 | ↓$0.02 (-0.09%) | 22.00 | 22.07 | 2.64K |
| 2024-11-26 | 22.04 | 21.99 | ↓$0.05 (-0.23%) | 21.99 | 22.04 | 1.82K |
| 2024-11-25 | 22.06 | 22.00 | ↓$0.06 (-0.27%) | 22.00 | 22.06 | 1.70K |
| 2024-11-22 | 22.00 | 21.95 | ↓$0.05 (-0.22%) | 21.93 | 22.00 | 1.07K |
| 2024-11-21 | 21.95 | 21.96 | ↑$0.00 (0.02%) | 21.95 | 21.96 | 5.02K |
| 2024-11-20 | 21.95 | 21.95 | ↑$0.00 (0.00%) | 21.91 | 21.95 | 3.70K |
| 2024-11-19 | 21.90 | 21.98 | ↑$0.08 (0.36%) | 21.90 | 21.98 | 15.24K |
| 2024-11-18 | 21.86 | 21.90 | ↑$0.04 (0.16%) | 21.86 | 21.91 | 4.16K |
| 2024-11-15 | 21.85 | 21.85 | ↑$0.00 (0.00%) | 21.83 | 21.85 | 5.01K |
| 2024-11-14 | 21.91 | 21.91 | ↑$0.00 (0.00%) | 21.91 | 21.96 | 2.26K |
| 2024-11-13 | 22.08 | 22.04 | ↓$0.04 (-0.18%) | 22.02 | 22.08 | 559 |
| 2024-11-12 | 22.03 | 22.03 | ↑$0.00 (0.00%) | 22.03 | 22.03 | 2.10K |
| 2024-11-11 | 22.16 | 22.12 | ↓$0.04 (-0.16%) | 22.12 | 22.16 | 351 |
Create an account or log in to view more rows.
$HYTR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$HYTR I hate this company.
$HYTR Good morning traders
$HYTR looking ready to breakout soon.
$HYTR Very bullish action
$HYTR Somethings happening Monday.
$HYTR lets go <3
$HYTR market starting to dump
$HYTR futs ripping
$HYTR what time we going green?