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 (%)
Jan 31, 2023 0.6200 0.6700 0.6200 0.6376 786,759 +0.02(+3.61%)
Jan 30, 2023 0.6700 0.6750 0.6100 0.6154 619,929 -0.05(-7.31%)
Jan 27, 2023 0.6000 0.6859 0.5912 0.6639 1,195,612 +0.07(+10.95%)
Jan 26, 2023 0.6000 0.6299 0.5753 0.5984 773,032 +0.00(+0.50%)
Jan 25, 2023 0.5900 0.6087 0.5550 0.5954 665,930 -0.00(-0.28%)
Jan 24, 2023 0.6000 0.6200 0.5750 0.5971 462,574 -0.00(-0.28%)
Jan 23, 2023 0.6100 0.6143 0.5500 0.5988 1,141,429 +0.04(+6.64%)
Jan 20, 2023 0.6230 0.6230 0.5510 0.5615 1,138,837 -0.01(-2.35%)
Jan 19, 2023 0.6600 0.6700 0.5703 0.5750 1,162,191 -0.09(-13.00%)
Jan 18, 2023 0.6500 0.7499 0.6529 0.6609 1,111,009 -0.00(-0.65%)
Jan 17, 2023 0.7100 0.7349 0.6500 0.6652 817,591 -0.03(-4.05%)
Jan 13, 2023 0.6473 0.7000 0.6401 0.6933 848,820 +0.05(+7.57%)
Jan 12, 2023 0.6500 0.6675 0.6300 0.6445 824,444 +0.01(+2.09%)
Jan 11, 2023 0.6600 0.7031 0.6033 0.6313 886,091 -0.02(-3.49%)
Jan 10, 2023 0.7235 0.7235 0.6255 0.6541 783,803 -0.04(-5.56%)
Jan 09, 2023 0.6597 0.7200 0.6597 0.6926 533,329 +0.03(+3.84%)
Jan 06, 2023 0.6810 0.7100 0.6350 0.6670 865,534 -0.04(-5.56%)
Jan 05, 2023 0.7100 0.7493 0.6800 0.7063 767,040 -0.00(-0.16%)
Jan 04, 2023 0.7000 0.7250 0.6688 0.7074 1,132,804 +0.03(+4.75%)
Jan 03, 2023 0.6900 0.7400 0.6501 0.6753 1,342,114 -0.02(-3.28%)
Dec 30, 2022 0.5200 0.7277 0.5102 0.6982 3,938,718 +0.18(+35.36%)
Dec 29, 2022 0.5200 0.5480 0.4830 0.5158 8,322,022 +0.00(+0.94%)
Dec 28, 2022 0.5500 0.5494 0.5000 0.5110 2,945,465 -0.02(-3.93%)
Dec 27, 2022 0.5500 0.5778 0.5084 0.5319 2,023,051 -0.02(-3.40%)
Dec 23, 2022 0.4800 0.5751 0.4700 0.5506 2,501,107 +0.07(+14.97%)
Dec 22, 2022 0.5787 0.5940 0.4599 0.4789 5,217,297 -0.12(-20.46%)
Dec 21, 2022 0.6000 0.6255 0.5835 0.6021 1,430,484 +0.01(+0.90%)
Dec 20, 2022 0.6264 0.6300 0.5823 0.5967 1,355,544 -0.00(-0.35%)
Dec 19, 2022 0.6300 0.6420 0.5951 0.5988 1,313,902 +0.01(+1.20%)
Dec 16, 2022 0.6110 0.7101 0.5917 0.5917 14,688,801 -0.11(-16.17%)
Dec 15, 2022 0.7257 0.7309 0.6800 0.7058 1,330,813 -0.00(-0.18%)
Dec 14, 2022 0.7100 0.7644 0.6700 0.7071 2,212,068 -0.01(-1.33%)
Dec 13, 2022 0.7261 0.7800 0.6992 0.7166 1,625,768 +0.01(+1.66%)
Dec 12, 2022 0.8500 0.8800 0.6100 0.7049 7,842,969 -0.14(-16.28%)
Dec 09, 2022 0.7300 0.8499 0.6702 0.8420 3,831,007 +0.12(+16.93%)
Dec 08, 2022 0.8000 0.8131 0.6025 0.7201 4,196,956 -0.07(-9.25%)
Dec 07, 2022 0.8600 0.8862 0.7900 0.7935 1,184,155 -0.06(-6.71%)
Dec 06, 2022 0.8755 0.8800 0.8500 0.8506 804,226 -0.02(-1.82%)
Dec 05, 2022 0.9774 0.9774 0.8502 0.8664 1,860,850 -0.10(-10.30%)
Dec 02, 2022 1.000 1.030 0.9501 0.9659 1,357,776 -0.04(-4.37%)
Dec 01, 2022 1.130 1.130 1.000 1.010 753,815 -0.13(-11.40%)
Nov 30, 2022 1.040 1.140 0.9800 1.140 2,017,423 +0.12(+11.76%)
Nov 29, 2022 1.060 1.070 0.9800 1.020 592,247 +0.01(+0.99%)
Nov 28, 2022 1.150 1.150 1.010 1.010 911,894 -0.11(-9.82%)
Nov 25, 2022 1.070 1.155 1.050 1.120 534,342 +0.04(+3.70%)
Nov 23, 2022 0.9700 1.080 0.9604 1.080 818,956 +0.11(+11.27%)
Nov 22, 2022 0.9600 0.9800 0.8901 0.9706 798,459 -0.01(-0.58%)
Nov 21, 2022 1.000 1.010 0.9238 0.9763 1,369,237 -0.02(-2.36%)
Nov 18, 2022 1.050 1.060 0.9842 0.9999 969,703 -0.04(-3.86%)
Nov 17, 2022 1.060 1.065 1.010 1.040 573,706 -0.04(-3.70%)
Nov 16, 2022 1.040 1.110 1.000 1.080 1,049,252 +0.02(+1.89%)
Nov 15, 2022 1.050 1.100 1.010 1.060 1,151,245 +0.00(+0.00%)
Nov 14, 2022 1.060 1.075 0.9605 1.060 1,329,973 +0.02(+1.92%)
Nov 11, 2022 1.100 1.110 0.9805 1.040 1,622,623 -0.03(-2.80%)
Nov 10, 2022 1.190 1.210 0.9948 1.070 2,664,377 +0.07(+7.00%)
Nov 09, 2022 1.400 1.400 0.9801 1.000 2,676,109 -0.34(-25.37%)
Nov 08, 2022 1.520 1.595 1.310 1.340 1,708,278 -0.22(-14.10%)
Nov 07, 2022 1.640 1.735 1.500 1.560 1,715,045 -0.14(-8.24%)
Nov 04, 2022 1.630 1.700 1.550 1.700 1,169,980 +0.09(+5.59%)
Nov 03, 2022 1.550 1.640 1.515 1.610 972,816 +0.06(+3.87%)
Nov 02, 2022 1.680 1.540 1.550 955,859 -0.14(-8.28%)
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.