Skip to main content
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 (%)
Oct 31, 2022 1.680 1.800 1.615 1.800 1,526,271 +0.12(+7.14%)
Oct 28, 2022 1.750 1.778 1.630 1.680 938,888 -0.07(-4.00%)
Oct 27, 2022 1.760 1.850 1.740 1.750 942,296 +0.00(+0.00%)
Oct 26, 2022 2.020 2.050 1.720 1.750 1,867,166 -0.24(-12.06%)
Oct 25, 2022 1.850 2.090 1.810 1.990 937,761 +0.12(+6.42%)
Oct 24, 2022 1.970 1.970 1.730 1.870 1,016,512 -0.06(-3.11%)
Oct 21, 2022 2.000 2.000 1.910 1.930 964,428 -0.02(-1.03%)
Oct 20, 2022 2.100 2.170 1.940 1.950 773,461 -0.11(-5.34%)
Oct 19, 2022 2.090 2.150 2.020 2.060 622,702 -0.09(-4.19%)
Oct 18, 2022 2.090 2.200 2.040 2.150 896,918 +0.09(+4.37%)
Oct 17, 2022 2.090 2.180 1.960 2.060 744,109 +0.07(+3.52%)
Oct 14, 2022 2.040 2.090 1.960 1.990 544,858 -0.02(-1.00%)
Oct 13, 2022 1.950 2.065 1.895 2.010 923,483 -0.03(-1.47%)
Oct 12, 2022 1.970 2.050 1.890 2.040 676,642 +0.16(+8.51%)
Oct 11, 2022 1.910 2.000 1.840 1.880 747,778 -0.08(-4.08%)
Oct 10, 2022 2.010 2.110 1.930 1.960 731,032 -0.05(-2.49%)
Oct 07, 2022 2.140 2.200 1.980 2.010 1,173,103 -0.19(-8.64%)
Oct 06, 2022 2.220 2.420 2.130 2.200 1,111,833 -0.04(-1.79%)
Oct 05, 2022 2.170 2.275 2.110 2.240 1,005,215 -0.01(-0.44%)
Oct 04, 2022 2.070 2.250 1.960 2.250 1,594,880 +0.29(+14.80%)
Oct 03, 2022 1.830 2.100 1.780 1.960 1,853,328 +0.10(+5.38%)
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%)
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.