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

Home Capital Group (TSX: HCG )

44.26 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 1, 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, 2017 8.800 9.140 8.750 9.140 1,003,787 +0.00(+0.00%)
May 30, 2017 9.200 9.270 9.030 9.140 829,113 -0.02(-0.22%)
May 29, 2017 9.390 9.390 9.070 9.160 483,438 -0.11(-1.19%)
May 26, 2017 8.990 9.440 8.940 9.270 1,192,298 +0.26(+2.89%)
May 25, 2017 8.800 9.140 8.780 9.010 1,056,362 +0.02(+0.22%)
May 24, 2017 9.350 9.400 8.900 8.990 1,216,051 -0.25(-2.71%)
May 23, 2017 9.330 9.620 9.160 9.240 1,723,215 +0.04(+0.43%)
May 19, 2017 9.160 9.460 8.960 9.200 2,086,941 +0.33(+3.72%)
May 18, 2017 8.620 9.120 8.610 8.870 985,138 +0.18(+2.07%)
May 17, 2017 8.470 9.240 8.190 8.690 4,334,553 -0.29(-3.23%)
May 16, 2017 9.340 9.550 8.920 8.980 1,514,484 -0.19(-2.07%)
May 15, 2017 9.760 10.15 9.050 9.170 3,707,229 +0.03(+0.33%)
May 12, 2017 9.000 10.40 8.700 9.140 4,605,077 -1.67(-15.45%)
May 11, 2017 9.000 11.06 8.990 10.81 8,022,876 +2.05(+23.40%)
May 10, 2017 8.610 8.840 8.080 8.760 3,664,525 -0.10(-1.13%)
May 09, 2017 7.750 8.980 7.700 8.860 9,745,271 +2.03(+29.72%)
May 08, 2017 5.210 6.875 5.060 6.830 7,311,221 +0.98(+16.75%)
May 05, 2017 6.110 6.690 5.750 5.850 5,826,826 -0.16(-2.66%)
May 04, 2017 6.890 7.000 5.980 6.010 5,840,994 -0.83(-12.13%)
May 03, 2017 7.800 8.060 6.750 6.840 6,001,353 -0.91(-11.74%)
May 02, 2017 7.180 8.070 6.980 7.750 6,720,123 +0.79(+11.35%)
May 01, 2017 7.450 7.470 5.750 6.960 5,648,889 -1.08(-13.43%)
Apr 28, 2017 8.510 8.600 7.620 8.040 6,517,060 +0.02(+0.25%)
Apr 27, 2017 7.150 8.240 6.250 8.020 11,367,891 +2.03(+33.89%)
Apr 26, 2017 10.00 11.00 5.680 5.990 14,377,037 -11.10(-64.95%)
Apr 25, 2017 17.35 17.69 16.76 17.09 1,577,369 -0.41(-2.34%)
Apr 24, 2017 19.42 19.42 17.46 17.50 2,558,925 -1.75(-9.09%)
Apr 21, 2017 18.94 20.69 18.94 19.25 2,762,388 +1.54(+8.70%)
Apr 20, 2017 19.50 20.21 17.43 17.71 3,129,365 -4.61(-20.65%)
Apr 19, 2017 22.06 22.42 21.50 22.32 503,254 +0.17(+0.77%)
Apr 18, 2017 22.40 22.73 21.88 22.15 718,676 +0.03(+0.14%)
Apr 17, 2017 21.60 22.21 20.92 22.12 908,612 +0.42(+1.94%)
Apr 13, 2017 23.73 23.73 21.52 21.70 972,606 -2.05(-8.63%)
Apr 12, 2017 24.00 24.09 23.71 23.75 282,327 -0.35(-1.45%)
Apr 11, 2017 24.57 24.57 23.95 24.10 658,435 -0.35(-1.43%)
Apr 10, 2017 24.85 24.85 24.31 24.45 373,251 -0.40(-1.61%)
Apr 07, 2017 25.24 25.24 24.74 24.85 452,237 -0.38(-1.51%)
Apr 06, 2017 25.50 25.50 25.00 25.23 277,369 -0.17(-0.67%)
Apr 05, 2017 26.05 26.05 25.31 25.40 199,891 -0.50(-1.93%)
Apr 04, 2017 25.95 26.05 25.86 25.90 189,176 -0.07(-0.27%)
Apr 03, 2017 25.99 26.05 25.60 25.97 298,391 -0.06(-0.23%)
Mar 31, 2017 25.97 26.17 25.78 26.03 296,504 -0.18(-0.69%)
Mar 30, 2017 25.76 26.27 25.70 26.21 314,289 +0.60(+2.34%)
Mar 29, 2017 25.12 25.85 24.70 25.61 473,212 +0.55(+2.19%)
Mar 28, 2017 25.37 26.04 24.92 25.06 1,127,930 -2.66(-9.60%)
Mar 27, 2017 27.58 28.00 27.14 27.72 264,124 +0.06(+0.22%)
Mar 24, 2017 27.43 27.70 27.32 27.66 84,378 +0.29(+1.06%)
Mar 23, 2017 27.26 27.92 27.26 27.37 148,957 +0.18(+0.66%)
Mar 22, 2017 27.41 27.48 27.01 27.19 72,425 -0.33(-1.20%)
Mar 21, 2017 27.44 27.64 27.31 27.52 121,518 +0.02(+0.07%)
Mar 20, 2017 27.50 27.95 27.39 27.50 129,800 -0.07(-0.25%)
Mar 17, 2017 27.53 27.82 27.21 27.57 1,263,944 +0.02(+0.07%)
Mar 16, 2017 27.58 27.71 27.40 27.55 309,998 +0.18(+0.66%)
Mar 15, 2017 27.29 27.75 26.80 27.37 388,954 -0.37(-1.33%)
Mar 14, 2017 27.58 27.93 27.34 27.74 303,194 +0.22(+0.80%)
Mar 13, 2017 26.79 27.93 26.79 27.52 496,038 +0.91(+3.42%)
Mar 10, 2017 26.66 26.71 26.16 26.61 213,522 +0.32(+1.22%)
Mar 09, 2017 25.76 26.87 25.76 26.29 588,440 +0.59(+2.30%)
Mar 08, 2017 25.79 26.09 25.53 25.70 1,230,890 +0.06(+0.23%)
Mar 07, 2017 26.01 26.01 25.57 25.64 366,342 -0.32(-1.23%)
Mar 06, 2017 26.26 26.26 25.75 25.96 166,366 -0.20(-0.76%)
Mar 03, 2017 26.30 26.55 25.93 26.16 238,249 -0.23(-0.87%)
Mar 02, 2017 26.39 26.50 26.15 26.39 144,453 +0.05(+0.19%)
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.