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 (%)
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%)
Jul 01, 2022 2.050 2.100 1.930 2.000 1,532,476 -0.11(-5.21%)
Jun 30, 2022 1.970 2.210 1.860 2.110 2,116,246 +0.14(+7.11%)
Jun 29, 2022 2.630 2.630 1.960 1.970 7,969,687 -0.53(-21.20%)
Jun 28, 2022 3.080 3.130 2.485 2.500 2,624,347 -0.59(-19.09%)
Jun 27, 2022 3.180 3.280 3.080 3.090 1,036,441 -0.25(-7.49%)
Jun 24, 2022 3.490 3.630 3.150 3.340 2,988,533 -0.16(-4.57%)
Jun 23, 2022 3.610 3.890 3.410 3.500 2,915,947 +0.36(+11.46%)
Jun 22, 2022 3.130 3.180 2.950 3.140 694,748 -0.07(-2.18%)
Jun 21, 2022 3.590 3.750 3.210 3.210 978,632 -0.40(-11.08%)
Jun 17, 2022 3.400 3.720 3.300 3.610 8,021,577 +0.21(+6.18%)
Jun 16, 2022 2.900 3.590 2.820 3.400 2,307,273 +0.40(+13.33%)
Jun 15, 2022 2.450 3.100 2.300 3.000 2,409,531 +0.61(+25.52%)
Jun 14, 2022 2.480 2.640 2.265 2.390 1,543,097 +0.10(+4.37%)
Jun 13, 2022 3.210 3.510 2.250 2.290 2,287,880 -1.04(-31.23%)
Jun 10, 2022 3.150 3.360 2.910 3.330 1,225,934 +0.21(+6.73%)
Jun 09, 2022 3.560 3.560 3.120 3.120 863,891 -0.42(-11.86%)
Jun 08, 2022 3.400 3.560 3.350 3.540 540,228 +0.04(+1.14%)
Jun 07, 2022 3.460 3.600 3.270 3.500 870,465 -0.01(-0.28%)
Jun 06, 2022 4.380 4.390 3.100 3.510 1,754,789 -0.83(-19.12%)
Jun 03, 2022 4.380 4.480 4.200 4.340 522,061 -0.19(-4.19%)
Jun 02, 2022 3.800 4.600 3.770 4.530 1,265,085 +0.72(+18.90%)
Jun 01, 2022 3.850 3.940 3.750 3.810 534,953 -0.06(-1.55%)
May 31, 2022 3.820 3.890 3.740 3.870 1,514,947 +0.07(+1.84%)
May 27, 2022 3.970 4.010 3.770 3.800 374,245 -0.13(-3.31%)
May 26, 2022 4.020 4.075 3.880 3.930 353,428 -0.08(-2.00%)
May 25, 2022 3.750 4.070 3.750 4.010 443,318 +0.28(+7.51%)
May 24, 2022 3.720 3.845 3.510 3.730 403,602 +0.01(+0.27%)
May 23, 2022 3.190 3.730 3.190 3.720 512,668 +0.25(+7.20%)
May 20, 2022 3.490 3.620 3.390 3.470 541,213 +0.03(+0.87%)
May 19, 2022 3.300 3.560 3.290 3.440 299,549 +0.13(+3.93%)
May 18, 2022 3.190 3.390 3.070 3.310 455,154 +0.07(+2.16%)
May 17, 2022 3.310 3.390 3.160 3.240 481,819 +0.02(+0.62%)
May 16, 2022 3.550 3.690 3.200 3.220 650,701 -0.34(-9.55%)
May 13, 2022 3.010 3.880 3.010 3.560 1,326,560 +0.62(+21.09%)
May 12, 2022 3.150 3.220 2.871 2.940 1,212,376 -0.27(-8.41%)
May 11, 2022 3.050 3.330 3.050 3.210 353,676 +0.14(+4.56%)
May 10, 2022 3.110 3.150 3.050 3.070 644,559 -0.01(-0.32%)
May 09, 2022 3.370 3.380 3.000 3.080 674,126 -0.38(-10.98%)
May 06, 2022 3.440 3.520 3.330 3.460 480,866 +0.01(+0.29%)
May 05, 2022 3.640 3.690 3.370 3.450 300,667 -0.23(-6.25%)
May 04, 2022 3.710 3.710 3.430 3.680 326,740 +0.05(+1.38%)
May 03, 2022 3.900 4.090 3.630 3.630 354,174 -0.29(-7.40%)
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.