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 07, 2023 2.450 0 +0.10(+4.26%)
Nov 06, 2023 2.650 2.764 2.250 2.350 37,709 -0.18(-7.11%)
Nov 03, 2023 2.310 2.700 2.295 2.530 89,362 +0.22(+9.52%)
Nov 02, 2023 2.000 2.350 1.970 2.310 48,409 +0.39(+20.31%)
Nov 01, 2023 2.000 2.070 1.869 1.920 31,574 -0.03(-1.54%)
Oct 31, 2023 1.650 2.060 1.650 1.950 37,486 +0.24(+14.04%)
Oct 30, 2023 1.730 1.810 1.630 1.710 27,965 +0.04(+2.40%)
Oct 27, 2023 1.700 1.750 1.650 1.670 19,680 -0.07(-4.02%)
Oct 26, 2023 1.700 1.770 1.700 1.740 18,968 +0.01(+0.58%)
Oct 25, 2023 2.060 2.166 1.700 1.730 131,169 -0.42(-19.53%)
Oct 24, 2023 2.060 2.174 2.050 2.150 20,218 +0.14(+6.97%)
Oct 23, 2023 2.110 2.125 1.970 2.010 27,367 -0.17(-7.80%)
Oct 20, 2023 2.220 2.260 2.099 2.180 44,254 -0.06(-2.68%)
Oct 19, 2023 2.380 2.390 2.190 2.240 63,933 -0.15(-6.28%)
Oct 18, 2023 2.410 2.505 2.331 2.390 55,409 -0.04(-1.65%)
Oct 17, 2023 2.460 2.920 2.400 2.430 91,923 -0.12(-4.71%)
Oct 16, 2023 2.570 2.590 2.510 2.550 34,798 -0.02(-0.78%)
Oct 13, 2023 2.650 2.770 2.500 2.570 25,656 -0.06(-2.28%)
Oct 12, 2023 2.780 2.820 2.480 2.630 21,123 -0.21(-7.39%)
Oct 11, 2023 3.000 3.080 2.640 2.840 66,038 -0.15(-5.02%)
Oct 10, 2023 2.740 2.990 2.640 2.990 31,196 +0.25(+9.12%)
Oct 09, 2023 2.810 2.935 2.660 2.740 20,096 -0.11(-3.86%)
Oct 06, 2023 2.700 2.869 2.666 2.850 21,218 +0.15(+5.56%)
Oct 05, 2023 2.690 2.820 2.450 2.700 77,948 -0.03(-1.10%)
Oct 04, 2023 2.700 2.809 2.650 2.730 39,059 -0.01(-0.36%)
Oct 03, 2023 3.320 3.390 2.700 2.740 81,872 -0.65(-19.17%)
Oct 02, 2023 3.850 3.850 3.335 3.390 49,988 -0.39(-10.32%)
Sep 29, 2023 3.810 3.820 3.601 3.780 18,180 +0.01(+0.27%)
Sep 28, 2023 3.580 3.820 3.501 3.770 13,244 +0.16(+4.43%)
Sep 27, 2023 3.470 3.640 3.470 3.610 9,861 +0.17(+4.94%)
Sep 26, 2023 3.360 3.510 3.280 3.440 34,773 +0.04(+1.18%)
Sep 25, 2023 3.710 3.420 3.330 3.400 71,894 -0.30(-8.11%)
Sep 22, 2023 3.740 3.980 3.670 3.700 29,695 -0.04(-1.07%)
Sep 21, 2023 3.480 3.920 3.412 3.740 73,896 +0.16(+4.47%)
Sep 20, 2023 3.710 3.970 3.500 3.580 78,053 -0.12(-3.24%)
Sep 19, 2023 3.570 3.750 3.425 3.700 54,589 +0.13(+3.64%)
Sep 18, 2023 3.980 4.070 3.500 3.570 71,990 -0.42(-10.53%)
Sep 15, 2023 4.260 4.260 3.910 3.990 73,901 -0.26(-6.12%)
Sep 14, 2023 4.420 4.750 4.118 4.250 61,695 -0.41(-8.80%)
Sep 13, 2023 4.670 4.780 4.640 4.660 45,784 +0.00(+0.00%)
Sep 12, 2023 4.820 4.858 4.610 4.660 27,631 -0.20(-4.12%)
Sep 11, 2023 4.900 5.090 4.760 4.860 80,273 +0.01(+0.21%)
Sep 08, 2023 5.040 5.040 4.750 4.850 105,074 -0.21(-4.15%)
Sep 07, 2023 6.130 6.390 5.000 5.060 156,430 -1.16(-18.65%)
Sep 06, 2023 8.280 8.440 6.170 6.220 180,102 -2.25(-26.56%)
Sep 05, 2023 7.070 9.250 6.550 8.470 331,686 +1.01(+13.54%)
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.