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 (%)
Sep 30, 2022 1.730 1.930 1.715 1.860 1,270,334 +0.08(+4.49%)
Sep 29, 2022 1.950 1.960 1.730 1.780 3,808,936 -0.27(-13.17%)
Sep 28, 2022 1.750 2.050 1.720 2.050 3,029,007 +0.33(+19.19%)
Sep 27, 2022 1.700 1.770 1.530 1.720 3,417,617 +0.02(+1.18%)
Sep 26, 2022 1.400 1.940 1.390 1.700 10,388,501 +0.32(+23.19%)
Sep 23, 2022 2.120 2.130 1.290 1.380 6,496,346 -0.77(-35.81%)
Sep 22, 2022 1.760 2.150 1.760 2.150 5,298,144 +0.41(+23.56%)
Sep 21, 2022 1.910 1.950 1.680 1.740 4,126,723 -0.19(-9.84%)
Sep 20, 2022 1.970 2.129 1.920 1.930 3,761,862 -0.04(-2.03%)
Sep 19, 2022 2.150 2.230 1.960 1.970 4,018,862 -0.25(-11.26%)
Sep 16, 2022 2.150 2.240 2.120 2.220 10,403,798 +0.04(+1.83%)
Sep 15, 2022 2.290 2.470 2.130 2.180 3,070,317 -0.19(-8.02%)
Sep 14, 2022 2.210 2.445 2.165 2.370 2,894,484 +0.16(+7.24%)
Sep 13, 2022 2.190 2.330 2.190 2.210 1,620,827 -0.02(-0.90%)
Sep 12, 2022 2.530 2.540 2.210 2.230 1,762,821 -0.22(-8.98%)
Sep 09, 2022 2.450 2.580 2.390 2.450 1,192,086 +0.03(+1.24%)
Sep 08, 2022 2.200 2.460 2.200 2.420 1,359,198 +0.21(+9.50%)
Sep 07, 2022 2.140 2.260 2.140 2.210 947,507 +0.06(+2.79%)
Sep 06, 2022 2.350 2.440 2.130 2.150 1,700,320 -0.18(-7.73%)
Sep 02, 2022 2.150 2.340 2.150 2.330 1,041,992 +0.19(+8.88%)
Sep 01, 2022 2.350 2.360 2.130 2.140 1,306,244 -0.26(-10.83%)
Aug 31, 2022 2.230 2.420 2.160 2.400 1,913,954 +0.23(+10.60%)
Aug 30, 2022 2.210 2.280 2.110 2.170 786,751 +0.02(+0.93%)
Aug 29, 2022 2.260 2.330 2.150 2.150 573,192 -0.10(-4.44%)
Aug 26, 2022 2.530 2.530 2.250 2.250 936,664 -0.28(-11.07%)
Aug 25, 2022 2.620 2.675 2.410 2.530 1,004,784 -0.14(-5.24%)
Aug 24, 2022 2.380 2.670 2.380 2.670 938,768 +0.26(+10.79%)
Aug 23, 2022 2.590 2.590 2.350 2.410 1,282,622 -0.22(-8.37%)
Aug 22, 2022 2.370 2.645 2.320 2.630 1,442,615 +0.23(+9.58%)
Aug 19, 2022 2.400 2.490 2.370 2.400 813,623 -0.07(-2.83%)
Aug 18, 2022 2.520 2.640 2.380 2.470 1,099,464 -0.11(-4.26%)
Aug 17, 2022 2.390 2.670 2.360 2.580 1,452,680 +0.13(+5.31%)
Aug 16, 2022 2.540 2.640 2.275 2.450 1,283,950 +0.00(+0.00%)
Aug 15, 2022 2.920 2.920 2.285 2.450 3,049,682 -0.57(-18.87%)
Aug 12, 2022 2.630 3.020 2.520 3.020 1,170,839 +0.38(+14.39%)
Aug 11, 2022 2.850 2.900 2.580 2.640 869,266 -0.30(-10.20%)
Aug 10, 2022 2.660 2.940 2.600 2.940 1,628,719 +0.25(+9.29%)
Aug 09, 2022 2.710 2.770 2.480 2.690 1,453,857 -0.01(-0.37%)
Aug 08, 2022 2.570 2.700 2.480 2.700 1,044,299 +0.20(+8.00%)
Aug 05, 2022 2.480 2.660 2.400 2.500 1,037,648 -0.05(-1.96%)
Aug 04, 2022 2.670 2.675 2.500 2.550 822,931 -0.11(-4.14%)
Aug 03, 2022 2.660 2.680 2.460 2.660 793,635 -0.01(-0.37%)
Aug 02, 2022 2.400 2.700 2.320 2.670 1,479,661 +0.28(+11.72%)
Aug 01, 2022 2.420 2.420 2.210 2.390 407,833 -0.08(-3.24%)
Jul 29, 2022 2.300 2.570 2.140 2.470 1,509,694 +0.11(+4.66%)
Jul 28, 2022 2.200 2.500 2.130 2.360 1,229,153 +0.21(+9.77%)
Jul 27, 2022 1.980 2.165 1.900 2.150 935,431 +0.24(+12.57%)
Jul 26, 2022 1.920 1.970 1.851 1.910 391,496 -0.02(-1.04%)
Jul 25, 2022 1.880 1.950 1.750 1.930 691,050 +0.04(+2.12%)
Jul 22, 2022 1.910 1.950 1.880 1.890 390,297 -0.02(-1.05%)
Jul 21, 2022 2.120 2.120 1.890 1.910 594,112 -0.19(-9.05%)
Jul 20, 2022 2.000 2.140 1.970 2.100 1,101,058 +0.08(+3.96%)
Jul 19, 2022 1.900 2.020 1.830 2.020 1,029,547 +0.03(+1.51%)
Jul 18, 2022 1.990 2.045 1.950 1.990 811,872 +0.01(+0.51%)
Jul 15, 2022 1.920 1.990 1.805 1.980 619,654 +0.09(+4.76%)
Jul 14, 2022 1.930 1.960 1.810 1.890 774,110 -0.04(-2.07%)
Jul 13, 2022 2.050 2.085 1.910 1.930 823,351 -0.17(-8.10%)
Jul 12, 2022 2.090 2.100 2.015 2.100 894,870 -0.01(-0.47%)
Jul 11, 2022 2.200 2.240 2.035 2.110 1,066,957 -0.05(-2.31%)
Jul 08, 2022 2.170 2.400 2.140 2.160 1,184,117 -0.13(-5.68%)
Jul 07, 2022 2.100 2.315 2.000 2.290 921,972 +0.23(+11.17%)
Jul 06, 2022 2.000 2.220 1.970 2.060 1,321,753 +0.11(+5.64%)
Jul 05, 2022 1.980 1.980 1.800 1.950 732,768 -0.05(-2.50%)
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.