Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hg Holdings Inc (OP: STLY )

5.813 UNCHANGED
Last Price Updated: 2:49 PM EDT, May 31, 2024 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 (%)
Dec 31, 2018 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Dec 28, 2018 0.4200 0.4200 0.3990 0.4200 233,300 +0.00(+0.00%)
Dec 27, 2018 0.4245 0.4250 0.4200 0.4200 28,500 +0.00(+0.00%)
Dec 26, 2018 0.4250 0.4250 0.4200 0.4200 157,642 -0.02(-3.45%)
Dec 24, 2018 0.4350 0.4350 0.4350 0.4350 7,300 +0.02(+3.57%)
Dec 21, 2018 0.4200 0.4400 0.4200 0.4200 19,100 +0.00(+0.00%)
Dec 20, 2018 0.4100 0.4300 0.4100 0.4200 70,000 -0.02(-4.55%)
Dec 19, 2018 0.4500 0.4500 0.4300 0.4400 28,115 +0.00(+0.00%)
Dec 18, 2018 0.4200 0.4400 0.4200 0.4400 42,559 +0.02(+4.76%)
Dec 17, 2018 0.4100 0.4200 0.4100 0.4200 326,315 +0.01(+2.44%)
Dec 14, 2018 0.4100 0.4100 0.4100 0.4100 7,100 +0.01(+1.74%)
Dec 13, 2018 0.4100 0.4165 0.4030 0.4030 16,110 -0.02(-4.05%)
Dec 12, 2018 0.4200 0.4200 0.4200 0.4200 1,050 +0.00(+0.72%)
Dec 11, 2018 0.4300 0.4400 0.4100 0.4170 23,988 -0.00(-0.71%)
Dec 10, 2018 0.4400 0.4400 0.4200 0.4200 7,300 -0.02(-4.55%)
Dec 06, 2018 0.4400 0.4400 0.4400 0 +0.01(+3.04%)
Dec 04, 2018 0.4200 0.4300 0.4200 0.4270 69,900 -0.01(-2.40%)
Dec 03, 2018 0.4500 0.4500 0.4375 0.4375 33,702 -0.03(-6.42%)
Nov 30, 2018 0.4675 0.4675 0.4675 0.4675 1,700 -0.01(-2.60%)
Nov 29, 2018 0.4600 0.4800 0.4500 0.4800 24,762 +0.03(+6.67%)
Nov 28, 2018 0.4690 0.4690 0.4500 0.4500 1,134 -0.02(-4.26%)
Nov 27, 2018 0.4600 0.4700 0.4600 0.4700 501 +0.00(+0.00%)
Nov 26, 2018 0.4800 0.4900 0.4700 0.4700 8,100 +0.00(+0.00%)
Nov 21, 2018 0.4700 0.4700 0.4700 0 -0.00(-0.11%)
Nov 20, 2018 0.4600 0.4900 0.4600 0.4705 24,553 +0.00(+0.11%)
Nov 19, 2018 0.4600 0.4800 0.4600 0.4700 1,261 -0.01(-1.67%)
Nov 16, 2018 0.4800 0.4800 0.4780 0.4780 7,000 +0.01(+1.70%)
Nov 15, 2018 0.4602 0.4700 0.4600 0.4700 122,897 +0.00(+0.00%)
Nov 14, 2018 0.5398 0.5398 0.4700 0.4700 46,200 +0.01(+2.82%)
Nov 13, 2018 0.5400 0.5400 0.4571 0.4571 17,100 -0.02(-4.79%)
Nov 12, 2018 0.5000 0.5000 0.4500 0.4801 43,550 -0.06(-11.09%)
Nov 07, 2018 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Nov 05, 2018 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
Nov 02, 2018 0.4800 0.5000 0.4800 0.4850 13,100 -0.02(-3.00%)
Nov 01, 2018 0.5000 0.5360 0.5000 0.5000 32,592 -0.01(-0.99%)
Oct 31, 2018 0.5050 0.5050 0.5000 0.5050 13,000 +0.01(+1.00%)
Oct 30, 2018 0.5055 0.5055 0.5000 0.5000 6,501 +0.00(+0.00%)
Oct 29, 2018 0.5000 0.5100 0.5000 0.5000 15,500 -0.00(-0.02%)
Oct 26, 2018 0.5000 0.5001 0.5000 0.5001 2,000 -0.02(-2.91%)
Oct 25, 2018 0.5151 0.5151 0.5151 0.5151 387 -0.01(-2.77%)
Oct 24, 2018 0.5298 0.5298 0.5298 42 +0.00(+0.00%)
Oct 23, 2018 0.5025 0.5298 0.5025 0.5298 1,656 +0.01(+1.40%)
Oct 22, 2018 0.5025 0.5225 0.5025 0.5225 1,120 -0.01(-1.42%)
Oct 19, 2018 0.5500 0.5500 0.5200 0.5300 35,100 -0.02(-3.64%)
Oct 16, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 15, 2018 0.5500 0.5500 0.5500 0.5500 21,000 +0.01(+1.66%)
Oct 12, 2018 0.5500 0.5500 0.5400 0.5410 23,000 -0.01(-1.64%)
Oct 11, 2018 0.5213 0.5500 0.5213 0.5500 26,142 +0.01(+1.85%)
Oct 10, 2018 0.5400 0.5400 0.5400 20 +0.00(+0.00%)
Oct 09, 2018 0.5141 0.5400 0.5026 0.5400 6,100 +0.00(+0.00%)
Oct 08, 2018 0.5500 0.5500 0.5200 0.5400 42,398 +0.03(+5.68%)
Oct 05, 2018 0.5250 0.5250 0.5025 0.5110 12,400 +0.01(+1.19%)
Oct 04, 2018 0.5400 0.5400 0.5025 0.5050 4,200 +0.01(+1.00%)
Oct 03, 2018 0.4804 0.5400 0.4804 0.5000 19,924 -0.04(-7.41%)
Oct 02, 2018 0.4900 0.5400 0.4804 0.5400 89,206 -0.01(-0.92%)
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.