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 (%)
Nov 07, 2023 2.450 0 +0.10(+4.26%)
Nov 06, 2023 2.650 2.764 2.250 2.350 37,709 -0.18(-7.11%)
Nov 03, 2023 2.310 2.700 2.295 2.530 89,362 +0.22(+9.52%)
Nov 02, 2023 2.000 2.350 1.970 2.310 48,409 +0.39(+20.31%)
Nov 01, 2023 2.000 2.070 1.869 1.920 31,574 -0.03(-1.54%)
Oct 31, 2023 1.650 2.060 1.650 1.950 37,486 +0.24(+14.04%)
Oct 30, 2023 1.730 1.810 1.630 1.710 27,965 +0.04(+2.40%)
Oct 27, 2023 1.700 1.750 1.650 1.670 19,680 -0.07(-4.02%)
Oct 26, 2023 1.700 1.770 1.700 1.740 18,968 +0.01(+0.58%)
Oct 25, 2023 2.060 2.166 1.700 1.730 131,169 -0.42(-19.53%)
Oct 24, 2023 2.060 2.174 2.050 2.150 20,218 +0.14(+6.97%)
Oct 23, 2023 2.110 2.125 1.970 2.010 27,367 -0.17(-7.80%)
Oct 20, 2023 2.220 2.260 2.099 2.180 44,254 -0.06(-2.68%)
Oct 19, 2023 2.380 2.390 2.190 2.240 63,933 -0.15(-6.28%)
Oct 18, 2023 2.410 2.505 2.331 2.390 55,409 -0.04(-1.65%)
Oct 17, 2023 2.460 2.920 2.400 2.430 91,923 -0.12(-4.71%)
Oct 16, 2023 2.570 2.590 2.510 2.550 34,798 -0.02(-0.78%)
Oct 13, 2023 2.650 2.770 2.500 2.570 25,656 -0.06(-2.28%)
Oct 12, 2023 2.780 2.820 2.480 2.630 21,123 -0.21(-7.39%)
Oct 11, 2023 3.000 3.080 2.640 2.840 66,038 -0.15(-5.02%)
Oct 10, 2023 2.740 2.990 2.640 2.990 31,196 +0.25(+9.12%)
Oct 09, 2023 2.810 2.935 2.660 2.740 20,096 -0.11(-3.86%)
Oct 06, 2023 2.700 2.869 2.666 2.850 21,218 +0.15(+5.56%)
Oct 05, 2023 2.690 2.820 2.450 2.700 77,948 -0.03(-1.10%)
Oct 04, 2023 2.700 2.809 2.650 2.730 39,059 -0.01(-0.36%)
Oct 03, 2023 3.320 3.390 2.700 2.740 81,872 -0.65(-19.17%)
Oct 02, 2023 3.850 3.850 3.335 3.390 49,988 -0.39(-10.32%)
Sep 29, 2023 3.810 3.820 3.601 3.780 18,180 +0.01(+0.27%)
Sep 28, 2023 3.580 3.820 3.501 3.770 13,244 +0.16(+4.43%)
Sep 27, 2023 3.470 3.640 3.470 3.610 9,861 +0.17(+4.94%)
Sep 26, 2023 3.360 3.510 3.280 3.440 34,773 +0.04(+1.18%)
Sep 25, 2023 3.710 3.420 3.330 3.400 71,894 -0.30(-8.11%)
Sep 22, 2023 3.740 3.980 3.670 3.700 29,695 -0.04(-1.07%)
Sep 21, 2023 3.480 3.920 3.412 3.740 73,896 +0.16(+4.47%)
Sep 20, 2023 3.710 3.970 3.500 3.580 78,053 -0.12(-3.24%)
Sep 19, 2023 3.570 3.750 3.425 3.700 54,589 +0.13(+3.64%)
Sep 18, 2023 3.980 4.070 3.500 3.570 71,990 -0.42(-10.53%)
Sep 15, 2023 4.260 4.260 3.910 3.990 73,901 -0.26(-6.12%)
Sep 14, 2023 4.420 4.750 4.118 4.250 61,695 -0.41(-8.80%)
Sep 13, 2023 4.670 4.780 4.640 4.660 45,784 +0.00(+0.00%)
Sep 12, 2023 4.820 4.858 4.610 4.660 27,631 -0.20(-4.12%)
Sep 11, 2023 4.900 5.090 4.760 4.860 80,273 +0.01(+0.21%)
Sep 08, 2023 5.040 5.040 4.750 4.850 105,074 -0.21(-4.15%)
Sep 07, 2023 6.130 6.390 5.000 5.060 156,430 -1.16(-18.65%)
Sep 06, 2023 8.280 8.440 6.170 6.220 180,102 -2.25(-26.56%)
Sep 05, 2023 7.070 9.250 6.550 8.470 331,686 +1.01(+13.54%)
Sep 01, 2023 5.970 7.550 5.546 7.460 238,156 +7.28(+3989.91%)
Aug 31, 2023 0.1820 0.1896 0.1750 0.1824 1,456,016 +0.00(+1.96%)
Aug 30, 2023 0.1745 0.1945 0.1730 0.1789 2,609,969 -0.01(-4.48%)
Aug 29, 2023 0.2000 0.2071 0.1730 0.1873 3,121,374 -0.01(-6.54%)
Aug 28, 2023 0.2151 0.2250 0.2000 0.2004 4,195,621 -0.05(-18.64%)
Aug 25, 2023 0.2233 0.2700 0.2170 0.2463 1,872,537 +0.01(+4.72%)
Aug 24, 2023 0.2450 0.2525 0.2200 0.2352 4,510,753 -0.03(-11.74%)
Aug 23, 2023 0.2812 0.2845 0.2305 0.2665 46,742,368 +0.06(+26.30%)
Aug 22, 2023 0.2050 0.2470 0.2007 0.2110 10,779,125 +0.01(+5.50%)
Aug 21, 2023 0.2000 0.2085 0.2000 0.2000 321,506 -0.00(-0.25%)
Aug 18, 2023 0.2070 0.2070 0.2000 0.2005 776,568 -0.00(-0.74%)
Aug 17, 2023 0.2055 0.2099 0.2020 0.2020 234,687 -0.00(-0.93%)
Aug 16, 2023 0.2139 0.2182 0.2020 0.2039 640,049 -0.01(-3.82%)
Aug 15, 2023 0.2110 0.2210 0.2020 0.2120 626,766 +0.01(+3.11%)
Aug 14, 2023 0.2351 0.2361 0.2052 0.2056 961,499 -0.01(-5.12%)
Aug 11, 2023 0.2360 0.2361 0.2150 0.2167 764,599 -0.02(-6.84%)
Aug 10, 2023 0.2250 0.2349 0.2200 0.2326 457,124 +0.01(+3.38%)
Aug 09, 2023 0.2360 0.2399 0.2111 0.2250 935,425 -0.01(-4.62%)
Aug 08, 2023 0.2429 0.2484 0.2311 0.2359 458,773 -0.01(-4.34%)
Aug 07, 2023 0.2600 0.2601 0.2340 0.2466 585,037 -0.01(-4.75%)
Aug 04, 2023 0.2600 0.2600 0.2455 0.2589 388,002 +0.00(+0.74%)
Aug 03, 2023 0.2425 0.2649 0.2400 0.2570 608,416 +0.01(+2.80%)
Aug 02, 2023 0.2580 0.2597 0.2400 0.2500 388,492 -0.01(-2.50%)
Aug 01, 2023 0.2490 0.2610 0.2421 0.2564 321,130 +0.01(+3.18%)
Jul 31, 2023 0.2690 0.2690 0.2485 0.2485 903,882 -0.02(-7.24%)
Jul 28, 2023 0.2740 0.2740 0.2505 0.2679 346,663 +0.01(+4.53%)
Jul 27, 2023 0.2527 0.2700 0.2420 0.2563 1,017,678 -0.02(-5.94%)
Jul 26, 2023 0.2750 0.2750 0.2528 0.2725 610,005 +0.00(+1.64%)
Jul 25, 2023 0.2868 0.2893 0.2600 0.2681 716,270 -0.01(-4.42%)
Jul 24, 2023 0.3000 0.3000 0.2610 0.2805 411,724 -0.01(-3.94%)
Jul 21, 2023 0.3000 0.3011 0.2817 0.2920 490,419 -0.01(-2.67%)
Jul 20, 2023 0.3060 0.3069 0.2900 0.3000 488,773 -0.01(-1.96%)
Jul 19, 2023 0.3000 0.3000 0.2950 0.3060 804,710 +0.01(+2.00%)
Jul 18, 2023 0.2900 0.3060 0.2870 0.3000 1,252,708 +0.01(+3.81%)
Jul 17, 2023 0.2861 0.2950 0.2700 0.2890 595,443 +0.02(+7.04%)
Jul 14, 2023 0.2900 0.2950 0.2560 0.2700 1,319,068 -0.01(-4.49%)
Jul 13, 2023 0.2770 0.2899 0.2700 0.2827 1,101,785 +0.01(+2.02%)
Jul 12, 2023 0.2600 0.2840 0.2600 0.2771 2,247,461 +0.02(+5.93%)
Jul 11, 2023 0.2553 0.2700 0.2500 0.2616 1,169,911 +0.00(+1.83%)
Jul 10, 2023 0.2400 0.2569 0.2250 0.2569 1,445,940 +0.02(+8.21%)
Jul 07, 2023 0.2300 0.2498 0.2254 0.2374 727,772 +0.01(+5.51%)
Jul 06, 2023 0.2650 0.2650 0.2211 0.2250 1,925,945 -0.02(-10.00%)
Jul 05, 2023 0.2700 0.2700 0.2500 0.2500 1,025,486 -0.00(-0.40%)
Jul 03, 2023 0.2580 0.2657 0.2500 0.2510 792,076 +0.01(+2.45%)
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 -0.06(-22.00%)
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%)
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.