Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: HLGN )

2.450 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.040 1.140 0.9800 1.140 2,017,423 +0.12(+11.76%)
Nov 29, 2022 1.060 1.070 0.9800 1.020 592,247 +0.01(+0.99%)
Nov 28, 2022 1.150 1.150 1.010 1.010 911,894 -0.11(-9.82%)
Nov 25, 2022 1.070 1.155 1.050 1.120 534,342 +0.04(+3.70%)
Nov 23, 2022 0.9700 1.080 0.9604 1.080 818,956 +0.11(+11.27%)
Nov 22, 2022 0.9600 0.9800 0.8901 0.9706 798,459 -0.01(-0.58%)
Nov 21, 2022 1.000 1.010 0.9238 0.9763 1,369,237 -0.02(-2.36%)
Nov 18, 2022 1.050 1.060 0.9842 0.9999 969,703 -0.04(-3.86%)
Nov 17, 2022 1.060 1.065 1.010 1.040 573,706 -0.04(-3.70%)
Nov 16, 2022 1.040 1.110 1.000 1.080 1,049,252 +0.02(+1.89%)
Nov 15, 2022 1.050 1.100 1.010 1.060 1,151,245 +0.00(+0.00%)
Nov 14, 2022 1.060 1.075 0.9605 1.060 1,329,973 +0.02(+1.92%)
Nov 11, 2022 1.100 1.110 0.9805 1.040 1,622,623 -0.03(-2.80%)
Nov 10, 2022 1.190 1.210 0.9948 1.070 2,664,377 +0.07(+7.00%)
Nov 09, 2022 1.400 1.400 0.9801 1.000 2,676,109 -0.34(-25.37%)
Nov 08, 2022 1.520 1.595 1.310 1.340 1,708,278 -0.22(-14.10%)
Nov 07, 2022 1.640 1.735 1.500 1.560 1,715,045 -0.14(-8.24%)
Nov 04, 2022 1.630 1.700 1.550 1.700 1,169,980 +0.09(+5.59%)
Nov 03, 2022 1.550 1.640 1.515 1.610 972,816 +0.06(+3.87%)
Nov 02, 2022 1.680 1.540 1.550 955,859 -0.14(-8.28%)
Nov 01, 2022 1.810 1.815 1.670 1.690 723,469 -0.11(-6.11%)
Oct 31, 2022 1.680 1.800 1.615 1.800 1,526,271 +0.12(+7.14%)
Oct 28, 2022 1.750 1.778 1.630 1.680 938,888 -0.07(-4.00%)
Oct 27, 2022 1.760 1.850 1.740 1.750 942,296 +0.00(+0.00%)
Oct 26, 2022 2.020 2.050 1.720 1.750 1,867,166 -0.24(-12.06%)
Oct 25, 2022 1.850 2.090 1.810 1.990 937,761 +0.12(+6.42%)
Oct 24, 2022 1.970 1.970 1.730 1.870 1,016,512 -0.06(-3.11%)
Oct 21, 2022 2.000 2.000 1.910 1.930 964,428 -0.02(-1.03%)
Oct 20, 2022 2.100 2.170 1.940 1.950 773,461 -0.11(-5.34%)
Oct 19, 2022 2.090 2.150 2.020 2.060 622,702 -0.09(-4.19%)
Oct 18, 2022 2.090 2.200 2.040 2.150 896,918 +0.09(+4.37%)
Oct 17, 2022 2.090 2.180 1.960 2.060 744,109 +0.07(+3.52%)
Oct 14, 2022 2.040 2.090 1.960 1.990 544,858 -0.02(-1.00%)
Oct 13, 2022 1.950 2.065 1.895 2.010 923,483 -0.03(-1.47%)
Oct 12, 2022 1.970 2.050 1.890 2.040 676,642 +0.16(+8.51%)
Oct 11, 2022 1.910 2.000 1.840 1.880 747,778 -0.08(-4.08%)
Oct 10, 2022 2.010 2.110 1.930 1.960 731,032 -0.05(-2.49%)
Oct 07, 2022 2.140 2.200 1.980 2.010 1,173,103 -0.19(-8.64%)
Oct 06, 2022 2.220 2.420 2.130 2.200 1,111,833 -0.04(-1.79%)
Oct 05, 2022 2.170 2.275 2.110 2.240 1,005,215 -0.01(-0.44%)
Oct 04, 2022 2.070 2.250 1.960 2.250 1,594,880 +0.29(+14.80%)
Oct 03, 2022 1.830 2.100 1.780 1.960 1,853,328 +0.10(+5.38%)
Sep 30, 2022 1.730 1.930 1.715 1.860 1,270,334 +0.08(+4.49%)
Sep 29, 2022 1.950 1.960 1.730 1.780 3,808,936 -0.27(-13.17%)
Sep 28, 2022 1.750 2.050 1.720 2.050 3,029,007 +0.33(+19.19%)
Sep 27, 2022 1.700 1.770 1.530 1.720 3,417,617 +0.02(+1.18%)
Sep 26, 2022 1.400 1.940 1.390 1.700 10,388,501 +0.32(+23.19%)
Sep 23, 2022 2.120 2.130 1.290 1.380 6,496,346 -0.77(-35.81%)
Sep 22, 2022 1.760 2.150 1.760 2.150 5,298,144 +0.41(+23.56%)
Sep 21, 2022 1.910 1.950 1.680 1.740 4,126,723 -0.19(-9.84%)
Sep 20, 2022 1.970 2.129 1.920 1.930 3,761,862 -0.04(-2.03%)
Sep 19, 2022 2.150 2.230 1.960 1.970 4,018,862 -0.25(-11.26%)
Sep 16, 2022 2.150 2.240 2.120 2.220 10,403,798 +0.04(+1.83%)
Sep 15, 2022 2.290 2.470 2.130 2.180 3,070,317 -0.19(-8.02%)
Sep 14, 2022 2.210 2.445 2.165 2.370 2,894,484 +0.16(+7.24%)
Sep 13, 2022 2.190 2.330 2.190 2.210 1,620,827 -0.02(-0.90%)
Sep 12, 2022 2.530 2.540 2.210 2.230 1,762,821 -0.22(-8.98%)
Sep 09, 2022 2.450 2.580 2.390 2.450 1,192,086 +0.03(+1.24%)
Sep 08, 2022 2.200 2.460 2.200 2.420 1,359,198 +0.21(+9.50%)
Sep 07, 2022 2.140 2.260 2.140 2.210 947,507 +0.06(+2.79%)
Sep 06, 2022 2.350 2.440 2.130 2.150 1,700,320 -0.18(-7.73%)
Sep 02, 2022 2.150 2.340 2.150 2.330 1,041,992 +0.19(+8.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.