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

Hg Holdings Inc (OP: STLY )

5.813 -0.187 (-3.12%)
Streaming Delayed 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 (%)
Jun 30, 2020 0.6450 0.6450 0.6450 0.6450 101 +0.01(+0.78%)
Jun 29, 2020 0.6400 0.6400 0.6400 0.6400 1,164 -0.01(-0.78%)
Jun 26, 2020 0.6450 0.6450 0.6450 0.6450 500 +0.01(+0.78%)
Jun 25, 2020 0.6400 0.6400 0.6400 0.6400 1,000 +0.02(+3.23%)
Jun 24, 2020 0.6400 0.6400 0.6200 0.6200 7,171 -0.02(-3.13%)
Jun 23, 2020 0.6400 0.6400 0.6400 50 +0.00(+0.00%)
Jun 22, 2020 0.6400 0.6400 0.6000 0.6400 18,404 +0.04(+6.67%)
Jun 19, 2020 0.6700 0.6700 0.5600 0.6000 4,800 -0.03(-4.76%)
Jun 18, 2020 0.6200 0.6300 0.5775 0.6300 38,889 +0.02(+2.77%)
Jun 17, 2020 0.6300 0.6300 0.6130 0.6130 16,997 -0.02(-2.70%)
Jun 16, 2020 0.6100 0.6400 0.6100 0.6300 24,136 +0.01(+2.19%)
Jun 15, 2020 0.6375 0.6400 0.6100 0.6165 23,012 -0.01(-2.14%)
Jun 12, 2020 0.6200 0.6300 0.6200 0.6300 17,200 +0.00(+0.00%)
Jun 11, 2020 0.6200 0.6378 0.6200 0.6300 47,639 -0.02(-2.99%)
Jun 10, 2020 0.6494 0.6494 0.6494 0.6494 3,014 +0.00(+0.29%)
Jun 09, 2020 0.6494 0.6494 0.6347 0.6475 20,184 +0.04(+7.02%)
Jun 08, 2020 0.6450 0.6450 0.6000 0.6050 869 +0.06(+11.01%)
Jun 05, 2020 0.5900 0.6100 0.5450 0.5450 33,800 -0.03(-6.03%)
Jun 04, 2020 0.5800 0.5800 0.5800 0.5800 135 +0.00(+0.00%)
Jun 03, 2020 0.5850 0.5850 0.5800 0.5800 30,005 -0.01(-1.69%)
Jun 02, 2020 0.5900 0.5950 0.5725 0.5900 50,026 +0.02(+2.63%)
Jun 01, 2020 0.5700 0.5749 0.5700 0.5749 20,005 +0.02(+4.53%)
May 29, 2020 0.5500 0.5700 0.5400 0.5500 93,500 +0.01(+1.85%)
May 28, 2020 0.5100 0.5400 0.5100 0.5400 19,806 +0.08(+17.39%)
May 27, 2020 0.4500 0.4812 0.4500 0.4600 15,318 -0.07(-13.21%)
May 21, 2020 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 19, 2020 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
May 18, 2020 0.5200 0.5200 0.5200 0.5200 504 +0.03(+5.91%)
May 15, 2020 0.4910 0.4910 0.4910 0.4910 1,400 -0.02(-3.73%)
May 13, 2020 0.5100 0.5100 0.5100 0 +0.01(+1.98%)
May 12, 2020 0.5000 0.5300 0.4800 0.5001 6,501 +0.00(+0.02%)
May 08, 2020 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
May 07, 2020 0.4705 0.4800 0.4010 0.4800 4,173 -0.02(-4.00%)
May 06, 2020 0.5200 0.5200 0.5000 0.5000 10,850 -0.04(-7.41%)
May 05, 2020 0.5400 0.5400 0.5400 26 +0.00(+0.00%)
Apr 30, 2020 0.5400 0.5400 0.5400 0 +0.03(+4.85%)
Apr 29, 2020 0.5075 0.5150 0.5075 0.5150 1,200 +0.00(+0.00%)
Apr 27, 2020 0.5150 0.5150 0.5150 0 -0.03(-6.35%)
Apr 24, 2020 0.5499 0.5499 0.5499 20 +0.00(+0.00%)
Apr 23, 2020 0.3700 0.5499 0.3700 0.5499 1,429 +0.05(+9.98%)
Apr 22, 2020 0.5000 0.5000 0.5000 0.5000 5,091 +0.00(+0.00%)
Apr 20, 2020 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
Apr 15, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 14, 2020 0.5100 0.5100 0.4600 0.4600 300 +0.01(+2.22%)
Apr 13, 2020 0.5300 0.5300 0.4500 0.4500 5,021 -0.05(-10.00%)
Apr 07, 2020 0.5000 0.5000 0.5000 0 +0.03(+5.26%)
Apr 06, 2020 0.4750 0.4750 0.4750 0.4750 100 +0.02(+5.56%)
Apr 03, 2020 0.4720 0.4720 0.4500 0.4500 10,400 +0.00(+0.00%)
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.