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 (%)
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%)
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%)
May 02, 2022 3.830 3.940 3.770 3.920 242,396 +0.08(+2.08%)
Apr 29, 2022 3.940 4.060 3.830 3.840 286,384 -0.13(-3.27%)
Apr 28, 2022 4.040 4.080 3.860 3.970 343,336 -0.07(-1.73%)
Apr 27, 2022 4.010 4.170 3.990 4.040 240,162 +0.08(+2.02%)
Apr 26, 2022 3.920 4.040 3.840 3.960 276,648 +0.01(+0.25%)
Apr 25, 2022 3.820 4.000 3.810 3.950 412,264 +0.15(+3.95%)
Apr 22, 2022 4.170 4.170 3.680 3.800 517,489 -0.31(-7.54%)
Apr 21, 2022 4.380 4.400 4.110 4.110 404,252 -0.24(-5.52%)
Apr 20, 2022 4.130 4.390 4.060 4.350 369,015 +0.16(+3.82%)
Apr 19, 2022 4.110 4.255 3.960 4.190 329,178 +0.15(+3.71%)
Apr 18, 2022 4.500 4.520 3.980 4.040 608,704 -0.48(-10.62%)
Apr 14, 2022 4.670 4.710 4.500 4.520 301,181 -0.09(-1.95%)
Apr 13, 2022 4.870 4.870 4.600 4.610 405,261 -0.30(-6.11%)
Apr 12, 2022 4.650 5.000 4.620 4.910 511,484 +0.24(+5.14%)
Apr 11, 2022 4.770 4.840 4.640 4.670 439,998 -0.22(-4.50%)
Apr 08, 2022 4.900 4.940 4.730 4.890 254,225 -0.08(-1.61%)
Apr 07, 2022 4.980 5.000 4.730 4.970 452,701 -0.22(-4.24%)
Apr 06, 2022 4.990 5.220 4.700 5.190 456,090 +0.18(+3.59%)
Apr 05, 2022 5.170 5.290 4.910 5.010 474,460 -0.22(-4.21%)
Apr 04, 2022 5.150 5.310 5.120 5.230 540,012 +0.04(+0.77%)
Apr 01, 2022 5.250 5.260 5.080 5.190 441,833 -0.07(-1.33%)
Mar 31, 2022 5.500 5.520 5.230 5.260 553,582 -0.30(-5.40%)
Mar 30, 2022 5.540 5.750 5.380 5.560 523,783 +0.03(+0.54%)
Mar 29, 2022 5.120 5.580 4.930 5.530 685,138 +0.56(+11.27%)
Mar 28, 2022 5.330 5.460 4.693 4.970 816,520 -0.31(-5.87%)
Mar 25, 2022 5.570 6.000 5.240 5.280 488,457 -0.32(-5.71%)
Mar 24, 2022 5.730 5.870 5.240 5.600 816,307 -0.30(-5.08%)
Mar 23, 2022 6.000 6.280 5.720 5.900 928,808 -0.16(-2.64%)
Mar 22, 2022 6.050 6.740 5.800 6.060 1,643,726 +0.05(+0.83%)
Mar 21, 2022 4.960 6.331 4.960 6.010 1,500,728 +1.09(+22.15%)
Mar 18, 2022 4.890 5.130 4.890 4.920 5,458,420 +0.01(+0.20%)
Mar 17, 2022 5.000 5.025 4.880 4.910 662,042 -0.13(-2.58%)
Mar 16, 2022 5.040 5.127 4.950 5.040 512,823 +0.09(+1.82%)
Mar 15, 2022 4.660 5.024 4.660 4.950 632,312 +0.29(+6.22%)
Mar 14, 2022 5.250 5.480 4.550 4.660 635,760 -0.72(-13.38%)
Mar 11, 2022 5.120 5.735 5.120 5.380 668,573 +0.27(+5.28%)
Mar 10, 2022 4.900 5.160 4.880 5.110 539,470 +0.07(+1.39%)
Mar 09, 2022 5.210 5.210 4.910 5.040 886,135 +0.03(+0.60%)
Mar 08, 2022 5.050 5.180 4.861 5.010 1,027,451 +0.06(+1.21%)
Mar 07, 2022 6.010 6.100 4.830 4.950 912,283 -0.99(-16.67%)
Mar 04, 2022 6.270 6.400 5.800 5.940 487,946 -0.38(-6.01%)
Mar 03, 2022 5.510 6.630 5.510 6.320 760,965 +0.80(+14.49%)
Mar 02, 2022 5.940 6.119 5.330 5.520 566,082 -0.37(-6.28%)
Mar 01, 2022 5.640 6.100 5.480 5.890 633,248 +0.23(+4.06%)
Feb 28, 2022 5.170 5.925 5.110 5.660 832,911 +0.29(+5.40%)
Feb 25, 2022 4.510 5.520 4.690 5.370 829,207 +0.92(+20.67%)
Feb 24, 2022 3.850 4.470 3.750 4.450 570,598 +0.39(+9.61%)
Feb 23, 2022 4.130 4.249 4.000 4.060 407,763 -0.01(-0.25%)
Feb 22, 2022 4.200 4.424 4.050 4.070 318,405 -0.25(-5.79%)
Feb 18, 2022 4.320 0 -0.61(-12.37%)
Feb 17, 2022 4.840 5.100 4.840 4.930 234,754 +0.07(+1.44%)
Feb 16, 2022 4.980 5.190 4.830 4.860 271,809 -0.16(-3.19%)
Feb 15, 2022 4.800 5.190 4.800 5.020 659,368 +0.33(+7.04%)
Feb 14, 2022 4.740 4.970 4.610 4.690 398,770 -0.08(-1.68%)
Feb 11, 2022 5.130 5.200 4.770 4.770 618,217 -0.35(-6.84%)
Feb 10, 2022 4.680 5.260 4.620 5.120 1,037,624 +0.27(+5.57%)
Feb 09, 2022 4.200 4.990 4.190 4.850 932,170 +0.69(+16.59%)
Feb 08, 2022 3.820 4.180 3.750 4.160 457,969 +0.28(+7.22%)
Feb 07, 2022 4.000 4.220 3.830 3.880 859,381 -0.04(-1.02%)
Feb 04, 2022 3.780 4.080 3.650 3.920 797,632 +0.18(+4.81%)
Feb 03, 2022 3.750 3.940 3.740 305,172 -0.10(-2.60%)
Feb 02, 2022 3.630 3.880 3.450 3.840 735,718 +0.29(+8.17%)
Feb 01, 2022 3.380 3.610 3.300 3.550 413,068 +0.13(+3.80%)
Jan 31, 2022 3.370 3.560 3.280 3.420 719,278 +0.07(+2.09%)
Jan 28, 2022 3.250 3.370 3.120 3.350 610,898 +0.05(+1.52%)
Jan 27, 2022 3.360 3.380 3.170 3.300 495,899 +0.05(+1.54%)
Jan 26, 2022 3.750 3.800 3.170 3.250 1,639,773 -0.38(-10.47%)
Jan 25, 2022 3.450 3.690 3.170 3.630 1,258,082 +0.22(+6.45%)
Jan 24, 2022 3.580 3.698 3.350 3.410 779,972 -0.19(-5.28%)
Jan 21, 2022 4.000 4.010 3.390 3.600 1,437,753 -0.48(-11.76%)
Jan 20, 2022 4.390 4.700 3.740 4.080 1,338,708 -0.29(-6.64%)
Jan 19, 2022 4.580 4.710 4.250 4.370 448,642 -0.24(-5.21%)
Jan 18, 2022 4.790 4.800 4.420 4.610 474,534 -0.15(-3.15%)
Jan 14, 2022 4.760 0 -0.52(-9.85%)
Jan 13, 2022 6.020 6.190 5.250 5.280 760,827 -0.77(-12.73%)
Jan 12, 2022 5.890 6.369 5.890 6.050 630,044 -0.28(-4.42%)
Jan 11, 2022 6.450 6.675 5.780 6.330 1,073,349 -0.06(-0.94%)
Jan 10, 2022 7.000 7.060 6.010 6.390 825,837 -0.54(-7.79%)
Jan 07, 2022 8.020 8.250 6.700 6.930 833,310 -0.95(-12.06%)
Jan 06, 2022 9.650 9.790 7.560 7.880 996,208 -1.88(-19.26%)
Jan 05, 2022 10.01 10.30 9.710 9.760 751,826 -0.54(-5.24%)
Jan 04, 2022 12.53 12.53 9.630 10.30 2,628,393 -3.27(-24.10%)
Jan 03, 2022 16.00 16.31 12.80 13.57 1,815,321 -1.95(-12.56%)
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.