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 (%)
May 31, 2022 3.820 3.890 3.740 3.870 1,514,947 +0.07(+1.84%)
May 27, 2022 3.970 4.010 3.770 3.800 374,245 -0.13(-3.31%)
May 26, 2022 4.020 4.075 3.880 3.930 353,428 -0.08(-2.00%)
May 25, 2022 3.750 4.070 3.750 4.010 443,318 +0.28(+7.51%)
May 24, 2022 3.720 3.845 3.510 3.730 403,602 +0.01(+0.27%)
May 23, 2022 3.190 3.730 3.190 3.720 512,668 +0.25(+7.20%)
May 20, 2022 3.490 3.620 3.390 3.470 541,213 +0.03(+0.87%)
May 19, 2022 3.300 3.560 3.290 3.440 299,549 +0.13(+3.93%)
May 18, 2022 3.190 3.390 3.070 3.310 455,154 +0.07(+2.16%)
May 17, 2022 3.310 3.390 3.160 3.240 481,819 +0.02(+0.62%)
May 16, 2022 3.550 3.690 3.200 3.220 650,701 -0.34(-9.55%)
May 13, 2022 3.010 3.880 3.010 3.560 1,326,560 +0.62(+21.09%)
May 12, 2022 3.150 3.220 2.871 2.940 1,212,376 -0.27(-8.41%)
May 11, 2022 3.050 3.330 3.050 3.210 353,676 +0.14(+4.56%)
May 10, 2022 3.110 3.150 3.050 3.070 644,559 -0.01(-0.32%)
May 09, 2022 3.370 3.380 3.000 3.080 674,126 -0.38(-10.98%)
May 06, 2022 3.440 3.520 3.330 3.460 480,866 +0.01(+0.29%)
May 05, 2022 3.640 3.690 3.370 3.450 300,667 -0.23(-6.25%)
May 04, 2022 3.710 3.710 3.430 3.680 326,740 +0.05(+1.38%)
May 03, 2022 3.900 4.090 3.630 3.630 354,174 -0.29(-7.40%)
May 02, 2022 3.830 3.940 3.770 3.920 242,396 +0.08(+2.08%)
Apr 29, 2022 3.940 4.060 3.830 3.840 286,384 -0.13(-3.27%)
Apr 28, 2022 4.040 4.080 3.860 3.970 343,336 -0.07(-1.73%)
Apr 27, 2022 4.010 4.170 3.990 4.040 240,162 +0.08(+2.02%)
Apr 26, 2022 3.920 4.040 3.840 3.960 276,648 +0.01(+0.25%)
Apr 25, 2022 3.820 4.000 3.810 3.950 412,264 +0.15(+3.95%)
Apr 22, 2022 4.170 4.170 3.680 3.800 517,489 -0.31(-7.54%)
Apr 21, 2022 4.380 4.400 4.110 4.110 404,252 -0.24(-5.52%)
Apr 20, 2022 4.130 4.390 4.060 4.350 369,015 +0.16(+3.82%)
Apr 19, 2022 4.110 4.255 3.960 4.190 329,178 +0.15(+3.71%)
Apr 18, 2022 4.500 4.520 3.980 4.040 608,704 -0.48(-10.62%)
Apr 14, 2022 4.670 4.710 4.500 4.520 301,181 -0.09(-1.95%)
Apr 13, 2022 4.870 4.870 4.600 4.610 405,261 -0.30(-6.11%)
Apr 12, 2022 4.650 5.000 4.620 4.910 511,484 +0.24(+5.14%)
Apr 11, 2022 4.770 4.840 4.640 4.670 439,998 -0.22(-4.50%)
Apr 08, 2022 4.900 4.940 4.730 4.890 254,225 -0.08(-1.61%)
Apr 07, 2022 4.980 5.000 4.730 4.970 452,701 -0.22(-4.24%)
Apr 06, 2022 4.990 5.220 4.700 5.190 456,090 +0.18(+3.59%)
Apr 05, 2022 5.170 5.290 4.910 5.010 474,460 -0.22(-4.21%)
Apr 04, 2022 5.150 5.310 5.120 5.230 540,012 +0.04(+0.77%)
Apr 01, 2022 5.250 5.260 5.080 5.190 441,833 -0.07(-1.33%)
Mar 31, 2022 5.500 5.520 5.230 5.260 553,582 -0.30(-5.40%)
Mar 30, 2022 5.540 5.750 5.380 5.560 523,783 +0.03(+0.54%)
Mar 29, 2022 5.120 5.580 4.930 5.530 685,138 +0.56(+11.27%)
Mar 28, 2022 5.330 5.460 4.693 4.970 816,520 -0.31(-5.87%)
Mar 25, 2022 5.570 6.000 5.240 5.280 488,457 -0.32(-5.71%)
Mar 24, 2022 5.730 5.870 5.240 5.600 816,307 -0.30(-5.08%)
Mar 23, 2022 6.000 6.280 5.720 5.900 928,808 -0.16(-2.64%)
Mar 22, 2022 6.050 6.740 5.800 6.060 1,643,726 +0.05(+0.83%)
Mar 21, 2022 4.960 6.331 4.960 6.010 1,500,728 +1.09(+22.15%)
Mar 18, 2022 4.890 5.130 4.890 4.920 5,458,420 +0.01(+0.20%)
Mar 17, 2022 5.000 5.025 4.880 4.910 662,042 -0.13(-2.58%)
Mar 16, 2022 5.040 5.127 4.950 5.040 512,823 +0.09(+1.82%)
Mar 15, 2022 4.660 5.024 4.660 4.950 632,312 +0.29(+6.22%)
Mar 14, 2022 5.250 5.480 4.550 4.660 635,760 -0.72(-13.38%)
Mar 11, 2022 5.120 5.735 5.120 5.380 668,573 +0.27(+5.28%)
Mar 10, 2022 4.900 5.160 4.880 5.110 539,470 +0.07(+1.39%)
Mar 09, 2022 5.210 5.210 4.910 5.040 886,135 +0.03(+0.60%)
Mar 08, 2022 5.050 5.180 4.861 5.010 1,027,451 +0.06(+1.21%)
Mar 07, 2022 6.010 6.100 4.830 4.950 912,283 -0.99(-16.67%)
Mar 04, 2022 6.270 6.400 5.800 5.940 487,946 -0.38(-6.01%)
Mar 03, 2022 5.510 6.630 5.510 6.320 760,965 +0.80(+14.49%)
Mar 02, 2022 5.940 6.119 5.330 5.520 566,082 -0.37(-6.28%)
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.