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: HSHP )

8.640 +0.140 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 (%)
Feb 29, 2024 7.920 8.010 7.700 7.890 159,579 -0.15(-1.87%)
Feb 28, 2024 8.040 8.305 7.985 8.040 169,603 -0.10(-1.23%)
Feb 27, 2024 7.840 8.200 7.820 8.140 77,973 +0.45(+5.85%)
Feb 26, 2024 8.070 8.100 7.650 7.690 110,248 -0.69(-8.23%)
Feb 23, 2024 8.060 8.500 8.020 8.380 124,542 +0.45(+5.67%)
Feb 22, 2024 7.760 8.050 7.760 7.930 101,431 +0.14(+1.80%)
Feb 21, 2024 7.530 7.950 7.460 7.790 72,567 +0.17(+2.23%)
Feb 20, 2024 7.530 7.690 7.340 7.620 67,305 -0.02(-0.26%)
Feb 16, 2024 7.530 7.670 7.290 7.640 120,815 +0.19(+2.55%)
Feb 15, 2024 7.210 7.460 6.980 7.450 121,336 +0.23(+3.19%)
Feb 14, 2024 7.270 7.295 7.060 7.220 60,651 +0.24(+3.44%)
Feb 13, 2024 7.330 7.330 6.930 6.980 68,703 -0.36(-4.90%)
Feb 12, 2024 7.230 7.440 7.180 7.340 71,922 +0.11(+1.52%)
Feb 09, 2024 7.170 7.310 7.070 7.230 60,938 +0.18(+2.55%)
Feb 08, 2024 6.980 7.260 6.932 7.050 105,558 -0.20(-2.76%)
Feb 07, 2024 6.840 7.340 6.770 7.250 112,802 +0.28(+4.02%)
Feb 06, 2024 6.790 7.110 6.790 6.970 139,307 +0.39(+5.93%)
Feb 05, 2024 6.480 6.690 6.450 6.580 49,330 +0.17(+2.65%)
Feb 02, 2024 6.440 6.540 6.379 6.410 47,135 -0.10(-1.54%)
Feb 01, 2024 6.640 6.660 6.440 6.510 78,191 +0.00(+0.00%)
Jan 31, 2024 6.840 6.840 6.500 6.510 97,982 -0.15(-2.25%)
Jan 30, 2024 6.790 6.790 6.650 6.660 35,703 -0.12(-1.77%)
Jan 29, 2024 7.010 7.010 6.690 6.780 59,205 -0.20(-2.87%)
Jan 26, 2024 7.100 7.140 6.890 6.980 106,903 -0.26(-3.59%)
Jan 25, 2024 7.020 7.270 6.880 7.240 89,608 +0.05(+0.70%)
Jan 24, 2024 7.040 7.190 6.930 7.190 105,346 +0.28(+4.05%)
Jan 23, 2024 6.810 6.950 6.740 6.910 66,541 -0.06(-0.86%)
Jan 22, 2024 6.980 7.034 6.910 6.970 29,669 +0.09(+1.31%)
Jan 19, 2024 6.850 6.890 6.750 6.880 90,431 +0.07(+1.03%)
Jan 18, 2024 6.640 6.870 6.640 6.810 59,110 +0.28(+4.29%)
Jan 17, 2024 6.440 6.570 6.400 6.530 42,086 +0.00(+0.00%)
Jan 16, 2024 6.600 6.670 6.440 6.530 72,312 +0.00(+0.00%)
Jan 12, 2024 6.730 6.780 6.490 6.530 59,061 +0.07(+1.08%)
Jan 11, 2024 6.630 6.630 6.410 6.460 62,591 -0.18(-2.71%)
Jan 10, 2024 6.560 6.720 6.540 6.640 77,140 +0.19(+2.95%)
Jan 09, 2024 6.810 6.820 6.380 6.450 132,724 -0.36(-5.29%)
Jan 08, 2024 6.980 7.080 6.750 6.810 219,304 -0.62(-8.34%)
Jan 05, 2024 6.930 7.490 6.890 7.430 175,114 +0.41(+5.84%)
Jan 04, 2024 6.990 7.210 6.880 7.020 135,016 +0.35(+5.25%)
Jan 03, 2024 6.670 6.791 6.640 6.670 103,428 +0.12(+1.83%)
Jan 02, 2024 6.770 6.790 6.440 6.550 69,010 -0.21(-3.11%)
Dec 29, 2023 6.750 6.930 6.690 6.760 66,714 -0.03(-0.44%)
Dec 28, 2023 6.670 6.830 6.670 6.790 59,792 +0.08(+1.19%)
Dec 27, 2023 6.680 6.710 6.440 6.710 183,517 -0.04(-0.59%)
Dec 26, 2023 7.110 7.110 6.695 6.750 102,942 -0.23(-3.30%)
Dec 22, 2023 6.550 6.990 6.550 6.980 88,940 +0.53(+8.22%)
Dec 21, 2023 6.450 6.480 6.310 6.450 63,391 +0.11(+1.74%)
Dec 20, 2023 6.500 6.650 6.320 6.340 146,852 -0.32(-4.80%)
Dec 19, 2023 6.400 6.740 6.390 6.660 116,116 +0.20(+3.10%)
Dec 18, 2023 6.530 6.600 6.350 6.460 143,688 -0.03(-0.46%)
Dec 15, 2023 6.150 6.640 6.150 6.490 1,781,976 +0.34(+5.53%)
Dec 14, 2023 6.060 6.270 6.060 6.150 161,283 +0.33(+5.67%)
Dec 13, 2023 5.840 5.940 5.630 5.820 138,851 -0.02(-0.34%)
Dec 12, 2023 5.950 5.980 5.810 5.840 171,421 -0.19(-3.15%)
Dec 11, 2023 5.900 6.110 5.790 6.030 192,758 -0.04(-0.66%)
Dec 08, 2023 5.890 6.130 5.850 6.070 162,344 +0.14(+2.36%)
Dec 07, 2023 5.770 5.970 5.670 5.930 126,854 +0.07(+1.19%)
Dec 06, 2023 5.810 6.070 5.800 5.860 205,486 -0.23(-3.78%)
Dec 05, 2023 5.710 6.160 5.710 6.090 244,185 -0.08(-1.30%)
Dec 04, 2023 6.190 6.270 6.080 6.170 326,151 +0.08(+1.31%)
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.