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: HNRA )

2.120 -0.120 (-5.36%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 22, 2024 2.260 2.290 2.200 2.240 6,967 -0.03(-1.27%)
May 21, 2024 2.290 2.300 2.200 2.269 12,285 +0.00(+0.17%)
May 20, 2024 2.213 2.320 2.213 2.265 3,846 -0.03(-1.52%)
May 17, 2024 2.300 2.320 2.260 2.300 19,757 -0.02(-0.86%)
May 16, 2024 2.300 2.340 2.300 2.320 12,066 -0.01(-0.43%)
May 15, 2024 2.270 2.340 2.170 2.330 35,990 +0.05(+2.19%)
May 14, 2024 2.230 2.370 2.230 2.280 18,588 -0.01(-0.44%)
May 13, 2024 2.320 2.350 2.230 2.290 38,338 +0.00(+0.00%)
May 10, 2024 2.260 2.360 2.250 2.290 22,064 +0.03(+1.46%)
May 09, 2024 2.380 2.380 2.220 2.257 9,616 -0.03(-1.44%)
May 08, 2024 2.350 2.367 2.290 2.290 5,040 -0.01(-0.43%)
May 07, 2024 2.440 2.580 2.220 2.300 166,126 -0.16(-6.50%)
May 06, 2024 2.530 2.606 2.460 2.460 23,892 -0.10(-3.91%)
May 03, 2024 2.770 3.000 2.510 2.560 177,596 -0.24(-8.57%)
May 02, 2024 2.510 2.900 2.470 2.800 118,935 +0.23(+8.95%)
May 01, 2024 2.610 2.650 2.510 2.570 25,659 -0.05(-1.79%)
Apr 30, 2024 2.570 2.650 2.400 2.617 72,436 +0.04(+1.43%)
Apr 29, 2024 2.480 2.580 2.390 2.580 87,776 +0.19(+7.95%)
Apr 26, 2024 2.340 2.500 2.340 2.390 84,162 +0.00(+0.09%)
Apr 25, 2024 2.420 2.420 2.300 2.388 59,686 +0.10(+4.37%)
Apr 24, 2024 2.490 2.580 2.150 2.288 203,042 -0.35(-13.29%)
Apr 23, 2024 2.680 2.740 2.580 2.639 74,684 -0.08(-3.00%)
Apr 22, 2024 2.790 2.840 2.650 2.720 122,725 -0.09(-3.20%)
Apr 19, 2024 2.510 3.150 2.470 2.810 308,902 +0.27(+10.63%)
Apr 18, 2024 2.490 2.650 2.450 2.540 63,714 +0.02(+0.79%)
Apr 17, 2024 2.730 2.760 2.330 2.520 117,806 -0.24(-8.70%)
Apr 16, 2024 2.460 2.970 2.450 2.760 404,670 +0.40(+16.95%)
Apr 15, 2024 2.560 2.680 2.290 2.360 482,080 -0.25(-9.58%)
Apr 12, 2024 2.540 4.000 2.410 2.610 2,460,913 +0.32(+14.22%)
Apr 11, 2024 2.440 2.510 2.260 2.285 76,101 -0.07(-3.18%)
Apr 10, 2024 2.700 2.700 2.160 2.360 406,508 -0.32(-11.94%)
Apr 09, 2024 2.790 2.959 2.670 2.680 324,943 -0.15(-5.30%)
Apr 08, 2024 2.850 2.865 2.750 2.830 94,456 -0.02(-0.74%)
Apr 05, 2024 2.960 3.040 2.780 2.851 206,273 -0.06(-2.03%)
Apr 04, 2024 2.750 3.070 2.650 2.910 256,505 +0.16(+5.82%)
Apr 03, 2024 2.880 2.960 2.700 2.750 175,666 -0.14(-4.84%)
Apr 02, 2024 2.960 3.300 2.830 2.890 293,362 -0.07(-2.36%)
Apr 01, 2024 2.670 3.120 2.640 2.960 342,895 +0.29(+10.86%)
Mar 28, 2024 2.820 2.890 2.600 2.670 86,909 -0.19(-6.64%)
Mar 27, 2024 2.800 2.890 2.730 2.860 93,147 +0.06(+2.14%)
Mar 26, 2024 2.680 2.990 2.652 2.800 169,656 +0.08(+2.94%)
Mar 25, 2024 2.620 2.780 2.550 2.720 117,509 +0.11(+4.21%)
Mar 22, 2024 2.610 2.750 2.410 2.610 70,686 -0.06(-2.25%)
Mar 21, 2024 2.830 2.920 2.600 2.670 109,784 -0.19(-6.64%)
Mar 20, 2024 3.020 3.250 2.780 2.860 131,935 -0.24(-7.74%)
Mar 19, 2024 3.320 3.370 2.730 3.100 335,623 -0.30(-8.82%)
Mar 18, 2024 3.460 3.700 2.850 3.400 455,054 +0.28(+8.97%)
Mar 15, 2024 2.810 3.310 2.760 3.120 661,645 +0.12(+4.00%)
Mar 14, 2024 2.900 4.230 2.600 3.000 1,694,482 -0.07(-2.28%)
Mar 13, 2024 3.910 4.260 2.550 3.070 844,870 -1.40(-31.29%)
Mar 12, 2024 2.020 6.000 1.930 4.468 13,720,997 +2.45(+121.21%)
Mar 11, 2024 1.860 2.020 1.860 2.020 20,875 +0.08(+4.12%)
Mar 08, 2024 1.900 1.940 1.686 1.940 10,443 +0.04(+2.10%)
Mar 07, 2024 1.810 1.940 1.600 1.900 4,815 -0.03(-1.55%)
Mar 06, 2024 1.900 1.930 1.820 1.930 3,212 +0.03(+1.58%)
Mar 05, 2024 1.800 2.000 1.770 1.900 7,707 -0.02(-1.05%)
Mar 04, 2024 1.900 1.930 1.800 1.920 4,277 -0.08(-4.00%)
Mar 01, 2024 1.940 2.000 1.800 2.000 10,740 +0.06(+3.09%)
Feb 29, 2024 1.880 1.940 1.723 1.940 4,896 +0.00(+0.00%)
Feb 28, 2024 1.830 1.940 1.810 1.940 11,045 +0.05(+2.92%)
Feb 27, 2024 1.889 1.890 1.520 1.885 9,896 -0.00(-0.26%)
Feb 23, 2024 1.890 437 +0.05(+2.72%)
Feb 22, 2024 1.860 1.900 1.780 1.840 11,085 -0.02(-1.25%)
Feb 21, 2024 1.870 1.920 1.840 1.863 4,867 +0.00(+0.17%)
Feb 20, 2024 1.900 1.948 1.830 1.860 6,152 -0.04(-2.10%)
Feb 16, 2024 1.870 1.900 1.870 1.900 2,256 -0.00(-0.01%)
Feb 15, 2024 1.960 1.960 1.850 1.900 5,285 -0.06(-2.81%)
Feb 14, 2024 1.860 1.990 1.860 1.955 2,862 -0.01(-0.76%)
Feb 13, 2024 1.930 1.990 1.850 1.970 4,006 -0.01(-0.51%)
Feb 12, 2024 2.000 2.000 1.980 1.980 660 -0.01(-0.49%)
Feb 09, 2024 1.910 1.990 1.885 1.990 2,762 +0.05(+2.57%)
Feb 08, 2024 1.900 1.940 1.850 1.940 4,035 -0.02(-0.94%)
Feb 07, 2024 1.890 1.990 1.800 1.958 9,156 +0.07(+3.62%)
Feb 06, 2024 1.800 1.975 1.800 1.890 12,055 -0.10(-5.03%)
Feb 05, 2024 1.990 1.990 1.760 1.990 14,796 -0.04(-1.97%)
Feb 02, 2024 2.000 2.030 1.980 2.030 1,459 -0.02(-0.98%)
Feb 01, 2024 2.000 2.100 1.931 2.050 4,304 +0.01(+0.49%)
Jan 31, 2024 2.018 2.048 2.018 2.040 1,982 +0.00(+0.00%)
Jan 30, 2024 2.030 2.040 2.000 2.040 2,391 +0.00(+0.00%)
Jan 29, 2024 2.020 2.040 2.000 2.040 1,934 -0.01(-0.49%)
Jan 26, 2024 1.940 2.050 1.930 2.050 4,325 +0.01(+0.49%)
Jan 25, 2024 2.080 2.080 1.930 2.040 10,417 -0.08(-3.77%)
Jan 24, 2024 1.910 2.140 1.810 2.120 13,388 +0.13(+6.53%)
Jan 23, 2024 2.190 2.190 1.900 1.990 41,306 -0.06(-2.93%)
Jan 22, 2024 2.210 2.330 2.050 2.050 91,338 -0.10(-4.65%)
Jan 19, 2024 2.170 2.330 1.920 2.150 101,062 -0.00(-0.00%)
Jan 18, 2024 1.830 2.150 1.750 2.150 64,241 +0.25(+13.16%)
Jan 17, 2024 1.850 1.904 1.820 1.900 19,419 +0.00(+0.00%)
Jan 16, 2024 1.860 1.920 1.822 1.900 2,876 +0.03(+1.60%)
Jan 12, 2024 1.850 1.910 1.840 1.870 3,719 -0.01(-0.36%)
Jan 11, 2024 1.980 1.980 1.830 1.877 12,049 -0.00(-0.17%)
Jan 10, 2024 1.850 1.912 1.804 1.880 7,059 +0.01(+0.53%)
Jan 09, 2024 1.920 1.920 1.830 1.870 6,745 -0.10(-5.08%)
Jan 08, 2024 1.950 1.980 1.820 1.970 38,655 -0.08(-3.90%)
Jan 05, 2024 2.140 2.140 1.970 2.050 6,717 +0.02(+0.99%)
Jan 04, 2024 2.020 2.030 1.960 2.030 19,437 -0.01(-0.50%)
Jan 03, 2024 2.040 2.170 2.000 2.040 45,813 +0.03(+1.50%)
Jan 02, 2024 2.010 2.240 2.000 2.010 14,280 -0.02(-0.74%)
Dec 29, 2023 2.080 2.110 2.020 2.025 9,544 -0.16(-7.53%)
Dec 28, 2023 1.920 2.250 1.892 2.190 31,121 +0.24(+12.30%)
Dec 27, 2023 2.020 2.020 1.910 1.950 7,686 -0.10(-4.88%)
Dec 26, 2023 2.040 2.170 1.970 2.050 23,642 +0.06(+3.02%)
Dec 22, 2023 1.960 2.320 1.850 1.990 74,345 +0.03(+1.53%)
Dec 21, 2023 1.900 1.960 1.891 1.960 16,092 +0.06(+3.22%)
Dec 20, 2023 1.590 2.060 1.590 1.899 27,736 -0.06(-3.12%)
Dec 19, 2023 1.870 2.083 1.840 1.960 66,435 +0.00(+0.00%)
Dec 18, 2023 1.790 1.980 1.790 1.960 94,539 +0.16(+8.89%)
Dec 15, 2023 1.810 1.850 1.755 1.800 21,522 +0.03(+1.69%)
Dec 14, 2023 1.820 1.900 1.760 1.770 36,032 -0.05(-2.75%)
Dec 13, 2023 1.770 2.000 1.690 1.820 49,673 +0.09(+5.21%)
Dec 12, 2023 1.810 1.840 1.720 1.730 26,760 -0.05(-2.81%)
Dec 11, 2023 1.790 1.820 1.700 1.780 28,542 +0.04(+2.30%)
Dec 08, 2023 2.000 2.100 1.740 1.740 54,653 -0.18(-9.57%)
Dec 07, 2023 1.990 2.018 1.910 1.924 40,789 -0.10(-4.74%)
Dec 06, 2023 2.050 2.140 1.880 2.020 134,653 +0.03(+1.76%)
Dec 05, 2023 2.110 2.300 1.945 1.985 67,544 -0.12(-5.92%)
Dec 04, 2023 2.140 2.499 2.110 2.110 202,615 -0.09(-4.09%)
Dec 01, 2023 2.380 2.550 2.110 2.200 193,327 -0.38(-14.73%)
Nov 30, 2023 2.630 2.900 2.360 2.580 413,731 -0.24(-8.51%)
Nov 29, 2023 3.070 3.720 2.500 2.820 2,521,417 -0.82(-22.53%)
Nov 28, 2023 3.000 4.150 2.610 3.640 45,903,592 +1.91(+110.40%)
Nov 27, 2023 1.760 1.800 1.650 1.730 135,872 +0.05(+2.98%)
Nov 24, 2023 1.620 1.760 1.575 1.680 71,095 +0.01(+0.60%)
Nov 22, 2023 1.660 1.720 1.520 1.670 112,655 -0.01(-0.60%)
Nov 21, 2023 1.510 1.760 1.360 1.680 432,603 +0.12(+7.69%)
Nov 20, 2023 2.140 2.140 1.420 1.560 483,674 -0.36(-18.75%)
Nov 17, 2023 2.580 2.580 1.900 1.920 468,415 -1.08(-36.00%)
Nov 16, 2023 7.650 7.650 2.780 3.000 634,555 -3.77(-55.69%)
Nov 15, 2023 7.800 7.800 6.300 6.770 14,597 -1.03(-13.21%)
Nov 14, 2023 9.700 9.700 5.970 7.800 41,179 -2.21(-22.04%)
Nov 13, 2023 10.52 11.00 9.960 10.01 17,403 -0.71(-6.67%)
Nov 10, 2023 9.800 10.90 9.760 10.72 18,692 +0.22(+2.10%)
Nov 09, 2023 10.52 10.60 9.600 10.50 4,640 -0.19(-1.78%)
Nov 08, 2023 10.88 10.89 10.69 10.69 4,574 -0.11(-1.02%)
Nov 07, 2023 10.88 10.89 10.80 10.80 2,015 -0.06(-0.55%)
Nov 06, 2023 10.88 11.00 10.85 10.86 3,390 -0.02(-0.21%)
Nov 03, 2023 10.91 11.38 10.65 10.88 641,065 +1.21(+12.54%)
Nov 02, 2023 10.79 10.96 9.360 9.670 17,880 -0.39(-3.88%)
Nov 01, 2023 10.40 10.51 10.01 10.06 3,395 -0.25(-2.42%)
Oct 31, 2023 10.21 10.31 10.20 10.31 4,459 -0.02(-0.19%)
Oct 30, 2023 11.73 13.93 9.900 10.33 37,815 -1.79(-14.77%)
Oct 27, 2023 12.00 12.13 11.40 12.12 5,922 +0.68(+5.94%)
Oct 26, 2023 10.68 11.44 10.68 11.44 10,565 +0.79(+7.42%)
Oct 25, 2023 10.68 11.02 10.65 10.65 22,606 -0.11(-1.02%)
Oct 24, 2023 10.78 10.83 10.76 10.76 6,008 -0.04(-0.37%)
Oct 23, 2023 10.80 10.80 10.80 10.80 6,492 +0.03(+0.28%)
Oct 20, 2023 10.80 10.84 10.75 10.77 104,609 -0.06(-0.55%)
Oct 19, 2023 10.83 10.83 10.83 10.83 298,020 +0.03(+0.28%)
Oct 18, 2023 10.89 10.89 10.80 10.80 1,809 +0.00(+0.00%)
Oct 17, 2023 10.80 10.81 10.79 10.80 53,197 -0.07(-0.64%)
Oct 16, 2023 10.90 11.83 10.75 10.87 17,592 +0.05(+0.46%)
Oct 13, 2023 10.80 10.82 10.78 10.82 54,400 +0.04(+0.37%)
Oct 12, 2023 10.78 10.78 10.78 10.78 15,000 +0.01(+0.09%)
Oct 11, 2023 10.77 10.77 10.77 10.77 1,801 +0.00(+0.00%)
Oct 10, 2023 10.80 10.80 10.77 10.77 2,177 +0.00(+0.00%)
Oct 05, 2023 10.77 1 +0.00(+0.00%)
Oct 04, 2023 10.77 10.77 10.77 10.77 210,405 -0.13(-1.19%)
Sep 29, 2023 10.90 23 +0.14(+1.30%)
Sep 28, 2023 10.76 10.76 10.76 10.76 270 -0.01(-0.12%)
Sep 27, 2023 10.80 10.81 10.77 10.77 37,039 -0.03(-0.25%)
Sep 22, 2023 10.80 14 +0.03(+0.23%)
Sep 21, 2023 10.85 10.85 10.78 10.78 1,164 -0.03(-0.23%)
Sep 20, 2023 10.80 10.80 10.80 10.80 700 +0.04(+0.37%)
Sep 15, 2023 10.76 0 -0.02(-0.19%)
Sep 14, 2023 10.78 10.78 10.78 10.78 3,003 +0.00(+0.00%)
Sep 13, 2023 10.78 10.80 10.78 10.78 655 +0.00(+0.00%)
Sep 12, 2023 10.78 10.79 10.78 10.78 26,600 -0.01(-0.09%)
Sep 11, 2023 10.78 10.90 10.78 10.79 186,925 +0.01(+0.09%)
Sep 06, 2023 10.78 1 +0.03(+0.28%)
Aug 31, 2023 10.75 48 +0.05(+0.47%)
Aug 28, 2023 10.70 0 -0.10(-0.93%)
Aug 24, 2023 10.80 1 +0.11(+1.03%)
Aug 23, 2023 10.70 10.70 10.68 10.69 1,402 -0.01(-0.09%)
Aug 17, 2023 10.70 2 +0.01(+0.09%)
Aug 10, 2023 10.69 11 +0.00(+0.00%)
Aug 07, 2023 10.69 3 +0.00(+0.00%)
Aug 03, 2023 10.69 60 +0.03(+0.28%)
Aug 02, 2023 10.66 10.66 10.66 10.66 116 +0.00(+0.00%)
Aug 01, 2023 10.66 10.66 10.66 10.66 670 +0.00(+0.00%)
Jul 27, 2023 10.66 8 +0.06(+0.57%)
Jul 25, 2023 10.60 8 +0.00(+0.00%)
Jul 24, 2023 10.67 10.69 10.60 10.60 3,360 -0.02(-0.19%)
Jul 20, 2023 10.62 6 +0.02(+0.19%)
Jul 19, 2023 10.60 10.60 10.60 10.60 103 -0.09(-0.84%)
Jul 18, 2023 10.69 10.69 10.69 10.69 114 +0.07(+0.66%)
Jul 14, 2023 10.62 3 -0.01(-0.09%)
Jul 10, 2023 10.63 2 +0.01(+0.09%)
Jul 07, 2023 10.62 10.62 10.62 10.62 351 +0.00(+0.00%)
Jul 05, 2023 10.62 2 +0.00(+0.00%)
Jul 03, 2023 10.62 10.62 10.62 10.62 1,803 +0.00(+0.00%)
Jun 30, 2023 10.62 10.62 10.62 10.62 1,427 +0.00(+0.00%)
Jun 29, 2023 10.62 10.70 10.62 10.62 4,245 +0.00(+0.00%)
Jun 28, 2023 10.56 10.70 10.56 10.62 1,699 +0.00(+0.00%)
Jun 27, 2023 10.62 10.62 10.62 10.62 107 +0.00(+0.00%)
Jun 26, 2023 10.62 10.63 10.60 10.62 11,608 +0.00(+0.00%)
Jun 23, 2023 10.66 10.70 10.62 10.62 3,894 +0.02(+0.19%)
Jun 22, 2023 11.04 11.89 10.56 10.60 22,667 +0.01(+0.09%)
Jun 21, 2023 10.57 10.60 10.57 10.59 7,018 +0.01(+0.09%)
Jun 20, 2023 10.58 10.58 10.58 10.58 912 +0.00(+0.00%)
Jun 16, 2023 11.15 11.23 10.55 10.58 6,533 +0.00(+0.00%)
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.