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 )

8.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2023 5.000 5.060 4.850 5.060 72,306 -0.23(-4.35%)
May 30, 2023 5.330 5.370 5.115 5.290 30,141 -0.15(-2.76%)
May 26, 2023 5.330 5.500 5.300 5.440 8,947 +0.04(+0.74%)
May 25, 2023 5.140 5.640 5.090 5.400 77,053 +0.25(+4.85%)
May 24, 2023 5.150 5.350 5.040 5.150 31,497 -0.44(-7.87%)
May 23, 2023 5.450 5.810 5.370 5.590 80,484 +0.19(+3.52%)
May 22, 2023 5.390 5.445 5.260 5.400 14,574 +0.08(+1.50%)
May 19, 2023 5.420 5.420 5.200 5.320 27,012 -0.16(-2.92%)
May 18, 2023 5.600 5.600 5.405 5.480 12,040 -0.12(-2.14%)
May 17, 2023 5.490 5.810 5.480 5.600 28,307 +0.18(+3.32%)
May 16, 2023 5.440 5.451 5.420 5.420 5,205 +0.00(+0.00%)
May 15, 2023 5.460 5.500 5.300 5.420 130,644 -0.15(-2.69%)
May 12, 2023 5.570 5.570 5.570 5.570 1,478 +0.07(+1.27%)
May 11, 2023 5.700 5.740 5.500 5.500 42,906 -0.15(-2.65%)
May 10, 2023 5.680 5.730 5.560 5.650 78,634 -0.07(-1.22%)
May 09, 2023 5.800 5.800 5.550 5.720 14,402 +0.05(+0.88%)
May 08, 2023 5.810 5.810 5.440 5.670 18,104 -0.14(-2.41%)
May 05, 2023 5.540 5.810 5.540 5.810 24,053 +0.36(+6.61%)
May 04, 2023 5.680 5.680 5.320 5.450 33,112 -0.36(-6.20%)
May 03, 2023 5.570 5.810 5.570 5.810 17,389 +0.23(+4.12%)
May 02, 2023 5.760 5.760 5.540 5.580 27,745 -0.20(-3.46%)
May 01, 2023 5.790 5.790 5.700 5.780 9,106 -0.01(-0.17%)
Apr 28, 2023 5.800 5.800 5.700 5.790 61,311 +0.04(+0.70%)
Apr 27, 2023 5.800 5.800 5.630 5.750 42,122 -0.02(-0.35%)
Apr 26, 2023 5.800 5.800 5.680 5.770 31,317 -0.02(-0.35%)
Apr 25, 2023 5.800 5.800 5.640 5.790 67,120 -0.01(-0.17%)
Apr 24, 2023 5.800 5.930 5.730 5.800 65,922 +0.00(+0.00%)
Apr 21, 2023 5.800 5.800 5.700 5.800 81,278 -0.07(-1.19%)
Apr 20, 2023 5.800 5.870 5.770 5.870 54,131 +0.02(+0.34%)
Apr 19, 2023 5.810 5.850 5.800 5.850 23,143 -0.06(-1.02%)
Apr 18, 2023 5.890 5.910 5.800 5.910 17,827 +0.04(+0.68%)
Apr 17, 2023 5.960 5.960 5.840 5.870 14,655 +0.03(+0.51%)
Apr 14, 2023 5.800 5.850 5.800 5.840 10,727 +0.04(+0.69%)
Apr 13, 2023 5.800 5.850 5.770 5.800 90,743 +0.00(+0.00%)
Apr 12, 2023 5.810 5.810 5.750 5.800 85,502 -0.01(-0.22%)
Apr 11, 2023 5.830 5.850 5.700 5.812 99,885 -0.03(-0.47%)
Apr 10, 2023 5.920 6.075 5.810 5.840 52,585 -0.01(-0.17%)
Apr 06, 2023 5.950 5.989 5.830 5.850 21,969 -0.07(-1.18%)
Apr 05, 2023 6.000 6.000 5.920 5.920 9,043 -0.03(-0.50%)
Apr 04, 2023 6.000 6.000 5.880 5.950 19,743 -0.15(-2.46%)
Apr 03, 2023 5.800 6.500 5.800 6.100 84,851 +0.30(+5.17%)
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.