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

Hal Trust Bearer Shs B (OP: HALFF )

128.65 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 23, 2024 128.65 0 +0.40(+0.31%)
May 21, 2024 128.25 0 -1.75(-1.35%)
May 20, 2024 130.00 130.00 130.00 130.00 2,000 -2.97(-2.23%)
May 17, 2024 132.97 132.97 132.97 132.97 100 -0.03(-0.02%)
May 14, 2024 133.00 0 +0.00(+0.00%)
May 13, 2024 134.97 134.97 133.00 133.00 1,050 -1.25(-0.93%)
May 10, 2024 134.00 134.25 134.00 134.25 2,000 +1.00(+0.75%)
May 08, 2024 133.25 0 +0.25(+0.19%)
May 07, 2024 133.00 133.00 133.00 133.00 1,000 +1.00(+0.76%)
May 03, 2024 132.00 0 -1.50(-1.12%)
Apr 30, 2024 133.50 0 -0.50(-0.37%)
Apr 25, 2024 134.00 0 +0.00(+0.00%)
Apr 24, 2024 134.00 134.00 134.00 134.00 1,000 -1.53(-1.13%)
Apr 16, 2024 135.53 0 +1.03(+0.77%)
Apr 15, 2024 134.50 134.75 134.50 134.50 2 -5.50(-3.93%)
Apr 03, 2024 140.00 0 +0.55(+0.39%)
Mar 26, 2024 139.45 0 +3.43(+2.52%)
Mar 22, 2024 136.02 0 -1.98(-1.43%)
Mar 21, 2024 137.55 138.00 137.55 138.00 1,001 +4.50(+3.37%)
Mar 19, 2024 133.50 0 -1.48(-1.10%)
Mar 18, 2024 134.98 134.98 134.98 134.98 1 +1.98(+1.49%)
Mar 15, 2024 133.00 133.00 133.00 133.00 100 +0.12(+0.09%)
Mar 14, 2024 132.88 132.88 132.88 132.88 10 -0.62(-0.47%)
Mar 13, 2024 132.72 133.50 132.72 133.50 57 +3.86(+2.98%)
Mar 07, 2024 129.64 0 +5.64(+4.55%)
Mar 01, 2024 124.00 0 -1.00(-0.80%)
Feb 26, 2024 125.00 0 +1.00(+0.81%)
Feb 21, 2024 124.00 0 -1.75(-1.39%)
Feb 20, 2024 125.75 125.75 125.75 125.75 1,670 +0.75(+0.60%)
Feb 16, 2024 125.00 125.00 123.50 125.00 1,430 +2.00(+1.63%)
Feb 14, 2024 123.00 0 -1.00(-0.81%)
Feb 08, 2024 124.00 0 -1.00(-0.80%)
Feb 06, 2024 125.00 0 -0.25(-0.20%)
Feb 05, 2024 124.50 125.25 124.50 125.25 1,700 +0.00(+0.00%)
Feb 02, 2024 125.25 125.25 125.25 125.25 5,000 -1.25(-0.99%)
Feb 01, 2024 124.75 126.50 124.75 126.50 2,536 +1.80(+1.44%)
Jan 30, 2024 124.70 0 -1.30(-1.03%)
Jan 29, 2024 126.00 126.00 126.00 126.00 1,000 -0.75(-0.59%)
Jan 26, 2024 126.75 126.75 126.75 126.75 1,767 +1.25(+1.00%)
Jan 25, 2024 125.50 125.50 125.50 125.50 7,557 -0.75(-0.59%)
Jan 24, 2024 126.25 126.25 126.25 126.25 1,500 +3.25(+2.64%)
Jan 23, 2024 125.00 125.10 123.00 123.00 3,203 -2.75(-2.19%)
Jan 22, 2024 125.75 125.75 125.75 125.75 1,000 +1.25(+1.00%)
Jan 19, 2024 124.50 124.50 124.50 124.50 255 -1.25(-0.99%)
Jan 17, 2024 125.75 0 -0.50(-0.40%)
Jan 16, 2024 126.25 126.25 126.25 126.25 500 -2.00(-1.56%)
Jan 12, 2024 128.25 128.25 128.25 128.25 222 -1.75(-1.35%)
Jan 11, 2024 130.00 130.00 130.00 130.00 1,000 +3.00(+2.36%)
Jan 08, 2024 127.00 0 +0.00(+0.00%)
Jan 05, 2024 127.00 127.00 127.00 127.00 2,000 -0.30(-0.24%)
Jan 04, 2024 125.00 127.50 125.00 127.30 1,501 +1.55(+1.23%)
Jan 03, 2024 125.50 125.75 125.50 125.75 2,800 -0.50(-0.40%)
Jan 02, 2024 126.25 126.25 126.25 126.25 200 -0.75(-0.59%)
Dec 29, 2023 126.75 127.00 126.75 127.00 4,000 +0.25(+0.20%)
Dec 28, 2023 126.75 126.75 126.75 126.75 700 +1.00(+0.80%)
Dec 27, 2023 125.50 125.75 125.50 125.75 2,969 +2.10(+1.70%)
Dec 22, 2023 123.65 0 +1.65(+1.35%)
Dec 21, 2023 120.85 122.00 120.85 122.00 282 -0.75(-0.61%)
Dec 20, 2023 122.75 122.75 122.75 122.75 801 +0.65(+0.53%)
Dec 18, 2023 122.10 0 +1.65(+1.37%)
Dec 15, 2023 121.50 121.50 120.20 120.45 1,828 -3.55(-2.86%)
Dec 14, 2023 126.00 126.00 124.00 124.00 2,001 +2.00(+1.64%)
Dec 13, 2023 122.00 122.60 122.00 122.00 3,000 -0.50(-0.41%)
Dec 07, 2023 122.50 0 -3.50(-2.78%)
Nov 30, 2023 126.00 0 +2.25(+1.82%)
Nov 28, 2023 123.75 0 +2.60(+2.15%)
Nov 21, 2023 121.15 0 +0.15(+0.12%)
Nov 16, 2023 121.00 0 -1.00(-0.82%)
Nov 14, 2023 122.00 0 +4.63(+3.94%)
Nov 09, 2023 117.37 0 +2.66(+2.31%)
Nov 08, 2023 114.72 114.72 114.72 114.72 102 +2.47(+2.20%)
Oct 31, 2023 112.25 0 -0.75(-0.66%)
Oct 30, 2023 113.00 113.00 113.00 113.00 300 +1.00(+0.89%)
Oct 27, 2023 112.00 112.00 112.00 112.00 2,190 +0.25(+0.22%)
Oct 26, 2023 110.65 111.75 110.65 111.75 6,000 +0.50(+0.45%)
Oct 25, 2023 111.25 111.50 111.25 111.25 5,000 -1.25(-1.11%)
Oct 24, 2023 112.50 112.50 112.50 112.50 1,500 +0.25(+0.22%)
Oct 23, 2023 112.00 112.25 112.00 112.25 1,900 -3.75(-3.23%)
Oct 19, 2023 116.00 0 +1.30(+1.13%)
Oct 18, 2023 114.70 114.70 114.70 114.70 2,000 -1.80(-1.55%)
Oct 12, 2023 116.50 0 +0.05(+0.04%)
Oct 11, 2023 116.45 116.45 116.45 116.45 68 -0.65(-0.56%)
Oct 10, 2023 117.10 117.10 117.10 117.10 4,000 +2.85(+2.49%)
Oct 09, 2023 114.25 114.25 114.25 114.25 3,000 +0.10(+0.09%)
Oct 05, 2023 114.15 0 +1.15(+1.02%)
Oct 04, 2023 113.00 113.00 113.00 113.00 1,000 -2.00(-1.74%)
Oct 03, 2023 115.00 115.00 115.00 115.00 500 -3.05(-2.58%)
Sep 26, 2023 118.05 0 -3.70(-3.04%)
Sep 21, 2023 121.75 0 -2.75(-2.21%)
Sep 20, 2023 124.50 124.50 124.50 124.50 167 -0.80(-0.64%)
Sep 19, 2023 125.30 125.30 125.30 125.30 360 +0.55(+0.44%)
Sep 18, 2023 124.75 124.75 124.75 124.75 1,000 +0.00(+0.00%)
Sep 15, 2023 124.30 124.80 124.30 124.75 5,000 +5.20(+4.35%)
Sep 08, 2023 119.55 0 -5.35(-4.28%)
Sep 06, 2023 124.90 0 +3.15(+2.59%)
Aug 29, 2023 121.75 0 -2.75(-2.21%)
Aug 22, 2023 124.50 0 +0.00(+0.00%)
Aug 21, 2023 124.00 124.50 124.00 124.50 5,462 +1.50(+1.22%)
Aug 18, 2023 123.00 123.00 123.00 123.00 2,000 +0.25(+0.20%)
Aug 17, 2023 122.75 122.75 122.75 122.75 2,597 +0.25(+0.20%)
Aug 15, 2023 122.50 0 -0.50(-0.41%)
Aug 11, 2023 123.00 0 -0.50(-0.40%)
Aug 10, 2023 124.00 124.00 123.50 123.50 3,100 +0.69(+0.56%)
Aug 09, 2023 123.50 123.50 122.81 122.81 2,020 +0.81(+0.66%)
Aug 08, 2023 122.50 122.50 122.00 122.00 3,000 -3.24(-2.59%)
Aug 07, 2023 125.24 125.24 125.24 125.24 1 +1.49(+1.20%)
Aug 04, 2023 123.75 123.75 123.75 123.75 6,000 -0.25(-0.20%)
Aug 02, 2023 124.00 0 +1.69(+1.38%)
Jul 27, 2023 122.31 0 -6.44(-5.00%)
Jul 19, 2023 128.75 0 +0.50(+0.39%)
Jul 18, 2023 128.25 128.25 128.25 128.25 325 -2.97(-2.26%)
Jul 17, 2023 131.22 131.22 131.22 131.22 1 +1.22(+0.94%)
Jul 14, 2023 130.00 130.00 130.00 130.00 1,000 +0.50(+0.39%)
Jul 13, 2023 129.50 129.50 129.50 129.50 2,000 +0.75(+0.58%)
Jul 12, 2023 128.75 128.75 128.75 128.75 1,080 +1.75(+1.38%)
Jul 11, 2023 127.00 127.00 127.00 127.00 1,950 -0.38(-0.30%)
Jul 10, 2023 127.38 127.38 127.38 127.38 1 -1.87(-1.45%)
Jul 07, 2023 128.50 129.25 128.50 129.25 1,500 +1.50(+1.17%)
Jun 29, 2023 127.75 0 +2.19(+1.74%)
Jun 27, 2023 125.56 0 -4.19(-3.23%)
Jun 22, 2023 129.75 0 -0.50(-0.38%)
Jun 21, 2023 128.61 132.50 128.61 130.25 264 +1.72(+1.34%)
Jun 20, 2023 128.53 128.53 128.53 128.53 2 -4.47(-3.36%)
Jun 14, 2023 133.00 0 +1.38(+1.05%)
Jun 13, 2023 131.62 131.62 131.62 131.62 100 +3.37(+2.62%)
Jun 12, 2023 128.25 128.25 128.25 128.25 102 -3.75(-2.84%)
Jun 09, 2023 132.00 132.00 132.00 132.00 248 -1.50(-1.12%)
Jun 08, 2023 133.50 133.50 133.50 133.50 675 -1.50(-1.11%)
Jun 05, 2023 135.00 0 -0.50(-0.37%)
Jun 02, 2023 135.00 135.50 135.00 135.50 750 +1.17(+0.87%)
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.