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 (%)
Jun 30, 2023 0.2690 0.2690 0.2450 0.2450 934,484 -0.01(-2.00%)
Jun 29, 2023 0.2600 0.2760 0.2500 0.2500 1,625,975 -0.00(-1.19%)
Jun 28, 2023 0.2563 0.2632 0.2454 0.2530 2,339,267 +0.00(+0.80%)
Jun 27, 2023 0.2290 0.2650 0.2232 0.2510 4,237,047 +0.04(+19.81%)
Jun 26, 2023 0.2390 0.2390 0.2095 0.2095 1,306,591 -0.01(-3.14%)
Jun 23, 2023 0.2475 0.2475 0.2163 0.2163 11,200,549 -0.03(-11.71%)
Jun 22, 2023 0.2440 0.2450 0.2122 0.2450 2,003,493 +0.01(+4.43%)
Jun 21, 2023 0.2500 0.2477 0.2304 0.2346 1,107,201 -0.01(-2.57%)
Jun 20, 2023 0.2500 0.2500 0.2213 0.2408 1,687,576 +0.00(+1.18%)
Jun 16, 2023 0.2200 0.2387 0.2150 0.2380 1,753,796 +0.02(+8.28%)
Jun 15, 2023 0.2151 0.2200 0.2010 0.2198 1,948,454 +0.01(+3.73%)
Jun 14, 2023 0.1900 0.2200 0.1900 0.2119 1,674,560 +0.00(+0.90%)
Jun 13, 2023 0.2149 0.2149 0.1910 0.2100 5,777,039 +0.01(+5.00%)
Jun 12, 2023 0.2400 0.2493 0.1985 0.2000 2,910,748 -0.03(-13.08%)
Jun 09, 2023 0.2400 0.2450 0.2299 0.2301 2,271,965 -0.01(-4.09%)
Jun 08, 2023 0.2380 0.2400 0.2133 0.2399 5,859,699 +0.00(+0.17%)
Jun 07, 2023 0.2650 0.2650 0.2360 0.2395 7,877,760 +0.00(+1.91%)
Jun 06, 2023 0.2600 0.2600 0.2300 0.2350 1,342,555 -0.01(-3.73%)
Jun 05, 2023 0.2600 0.2650 0.2425 0.2441 457,445 -0.02(-6.12%)
Jun 02, 2023 0.2600 0.2600 0.2150 0.2600 990,160 +0.01(+3.42%)
Jun 01, 2023 0.2520 0.2645 0.2455 0.2514 469,933 +0.01(+2.53%)
May 31, 2023 0.2500 0.2538 0.2317 0.2452 556,420 -0.01(-2.97%)
May 30, 2023 0.2500 0.2600 0.2462 0.2527 375,678 +0.01(+2.64%)
May 26, 2023 0.2500 0.2567 0.2390 0.2462 551,506 -0.01(-4.13%)
May 25, 2023 0.2522 0.2680 0.2516 0.2568 743,194 -0.00(-0.16%)
May 24, 2023 0.2650 0.2650 0.2530 0.2572 371,661 +0.00(+0.43%)
May 23, 2023 0.2600 0.2668 0.2470 0.2561 1,909,182 +0.00(+1.23%)
May 22, 2023 0.2800 0.2774 0.2463 0.2530 759,096 -0.01(-3.10%)
May 19, 2023 0.2751 0.2800 0.2500 0.2611 682,223 -0.01(-4.88%)
May 18, 2023 0.2750 0.2801 0.2650 0.2745 433,613 -0.00(-1.54%)
May 17, 2023 0.2850 0.2925 0.2680 0.2788 1,011,652 -0.01(-2.21%)
May 16, 2023 0.2900 0.2913 0.2800 0.2851 357,853 -0.01(-2.09%)
May 15, 2023 0.3000 0.3000 0.2995 0.2912 462,563 +0.00(+0.28%)
May 12, 2023 0.2970 0.2970 0.2850 0.2904 925,838 -0.00(-0.17%)
May 11, 2023 0.2981 0.2981 0.2899 0.2909 1,422,230 -0.01(-2.42%)
May 10, 2023 0.2940 0.3000 0.2870 0.2981 1,128,903 +0.00(+1.39%)
May 09, 2023 0.2900 0.2999 0.2750 0.2940 1,069,921 +0.01(+4.33%)
May 08, 2023 0.2900 0.2900 0.2718 0.2818 539,439 -0.00(-1.30%)
May 05, 2023 0.2650 0.2900 0.2650 0.2855 865,916 +0.02(+7.74%)
May 04, 2023 0.2763 0.2800 0.2531 0.2650 992,720 -0.01(-4.09%)
May 03, 2023 0.2831 0.2840 0.2700 0.2763 530,007 +0.00(+0.00%)
May 02, 2023 0.2858 0.2900 0.2600 0.2763 893,407 -0.01(-3.32%)
May 01, 2023 0.2856 0.2950 0.2650 0.2858 950,230 +0.01(+1.82%)
Apr 28, 2023 0.2810 0.2898 0.2695 0.2807 577,656 +0.01(+4.31%)
Apr 27, 2023 0.2637 0.2799 0.2505 0.2691 1,559,590 +0.00(+1.66%)
Apr 26, 2023 0.2918 0.2918 0.2565 0.2647 1,311,310 -0.02(-5.93%)
Apr 25, 2023 0.2894 0.2985 0.2800 0.2814 1,162,122 -0.01(-2.76%)
Apr 24, 2023 0.3100 0.3233 0.2810 0.2894 2,103,747 -0.01(-4.01%)
Apr 21, 2023 0.2836 0.3149 0.2750 0.3015 1,120,560 +0.02(+7.37%)
Apr 20, 2023 0.2901 0.2957 0.2703 0.2808 1,671,444 -0.01(-3.84%)
Apr 19, 2023 0.3100 0.3148 0.2802 0.2920 1,690,772 -0.02(-5.07%)
Apr 18, 2023 0.3301 0.3438 0.3002 0.3076 2,608,241 -0.03(-7.71%)
Apr 17, 2023 0.3600 0.3900 0.3221 0.3333 4,668,912 -0.01(-3.11%)
Apr 14, 2023 0.3500 0.3780 0.3301 0.3440 11,590,890 +0.04(+14.10%)
Apr 13, 2023 0.2500 0.3172 0.2500 0.3015 6,106,078 +0.05(+20.60%)
Apr 12, 2023 0.2624 0.2624 0.2459 0.2500 986,267 -0.00(-1.73%)
Apr 11, 2023 0.2625 0.2770 0.2490 0.2544 1,881,877 +0.00(+0.08%)
Apr 10, 2023 0.2550 0.2600 0.2420 0.2542 871,607 +0.00(+1.03%)
Apr 06, 2023 0.2512 0.2605 0.2373 0.2516 1,482,716 +0.00(+0.64%)
Apr 05, 2023 0.2500 0.2550 0.2256 0.2500 1,253,280 +0.01(+2.33%)
Apr 04, 2023 0.2425 0.2570 0.2371 0.2443 520,912 -0.01(-2.24%)
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.