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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 116 | +0.00(+0.00%) |
| Aug 30, 2023 | 7.160 | 7.160 | 6.750 | 6.750 | 375 | -0.37(-5.20%) |
| Aug 23, 2023 | 7.120 | 13 | +0.12(+1.71%) | |||
| Aug 22, 2023 | 7.058 | 7.120 | 7.000 | 7.000 | 607 | +0.13(+1.89%) |
| Aug 21, 2023 | 6.900 | 7.000 | 6.870 | 6.870 | 983 | -0.03(-0.43%) |
| Aug 18, 2023 | 7.060 | 7.060 | 6.900 | 6.900 | 268 | -0.10(-1.43%) |
| Aug 17, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 108 | +0.13(+1.89%) |
| Aug 16, 2023 | 7.250 | 7.250 | 6.870 | 6.870 | 2,725 | -0.83(-10.78%) |
| Aug 15, 2023 | 7.920 | 7.920 | 7.700 | 7.700 | 252 | +0.70(+10.00%) |
| Aug 10, 2023 | 7.000 | 0 | -1.11(-13.69%) | |||
| Aug 09, 2023 | 8.110 | 8.110 | 8.110 | 8.110 | 261 | +0.24(+3.05%) |
| Aug 08, 2023 | 8.250 | 8.250 | 7.870 | 7.870 | 889 | -0.00(-0.06%) |
| Aug 07, 2023 | 7.120 | 7.875 | 7.120 | 7.875 | 2,626 | +0.78(+10.92%) |
| Aug 04, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 100 | +0.03(+0.42%) |
| Jul 31, 2023 | 7.070 | 0 | -0.12(-1.74%) | |||
| Jul 20, 2023 | 7.195 | 5 | -0.02(-0.35%) | |||
| Jul 18, 2023 | 7.220 | 0 | +0.00(+0.00%) | |||
| Jul 17, 2023 | 7.250 | 7.292 | 7.220 | 7.220 | 3,577 | +0.00(+0.00%) |
| Jul 14, 2023 | 7.195 | 7.220 | 7.120 | 7.220 | 3,467 | +0.10(+1.40%) |
| Jul 12, 2023 | 7.120 | 40 | -0.10(-1.39%) | |||
| Jul 11, 2023 | 7.220 | 7.220 | 7.220 | 7.220 | 688 | -0.11(-1.50%) |
| Jul 07, 2023 | 7.330 | 0 | -0.17(-2.27%) | |||
| Jul 06, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 101 | +0.34(+4.75%) |
| Jun 30, 2023 | 7.160 | 0 | +0.16(+2.29%) | |||
| Jun 28, 2023 | 7.000 | 0 | +0.00(+0.00%) | |||
| Jun 27, 2023 | 7.140 | 7.140 | 7.000 | 7.000 | 1,542 | +0.00(+0.00%) |
| Jun 23, 2023 | 7.000 | 3 | -0.25(-3.45%) | |||
| Jun 21, 2023 | 7.250 | 10 | -0.30(-3.97%) | |||
| Jun 15, 2023 | 7.550 | 0 | +0.05(+0.67%) | |||
| May 08, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 700 | +1.19(+18.86%) |
| May 03, 2023 | 6.310 | 0 | -0.69(-9.86%) | |||
| May 02, 2023 | 7.150 | 7.150 | 7.000 | 7.000 | 3,199 | +0.00(+0.00%) |
| May 01, 2023 | 7.550 | 7.550 | 7.000 | 7.000 | 1,000 | -0.10(-1.41%) |
| Apr 25, 2023 | 7.100 | 0 | +0.00(+0.00%) | |||
| Apr 24, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 913 | -0.15(-2.07%) |
| Apr 13, 2023 | 7.250 | 0 | +0.00(+0.00%) | |||
| Apr 10, 2023 | 7.250 | 0 | +0.13(+1.83%) | |||
| Apr 06, 2023 | 7.120 | 7.120 | 7.120 | 7.120 | 182 | +0.02(+0.28%) |
| Apr 03, 2023 | 7.100 | 0 | -0.10(-1.39%) | |||
| Mar 31, 2023 | 7.600 | 7.620 | 7.100 | 7.200 | 3,422 | +0.65(+9.92%) |
| Mar 29, 2023 | 6.550 | 0 | -1.05(-13.82%) | |||
| Mar 27, 2023 | 7.600 | 0 | +0.17(+2.36%) | |||
| Mar 23, 2023 | 7.425 | 0 | -0.08(-1.00%) | |||
| Mar 22, 2023 | 7.425 | 7.500 | 7.425 | 7.500 | 400 | -0.02(-0.33%) |
| Mar 21, 2023 | 7.675 | 7.800 | 7.350 | 7.524 | 2,600 | +0.50(+7.19%) |
| Mar 20, 2023 | 7.020 | 7.020 | 7.020 | 7.020 | 100 | +0.00(+0.00%) |
| Mar 16, 2023 | 7.020 | 0 | +0.00(+0.00%) | |||
| Mar 15, 2023 | 7.020 | 7.420 | 7.020 | 7.020 | 423 | -0.23(-3.17%) |
| Feb 24, 2023 | 7.250 | 0 | -0.38(-4.98%) | |||
| Feb 22, 2023 | 7.630 | 0 | -0.29(-3.66%) | |||
| Feb 09, 2023 | 7.920 | 0 | -0.08(-1.00%) | |||
| Feb 03, 2023 | 8.000 | 0 | +0.22(+2.87%) | |||
| Feb 02, 2023 | 7.700 | 7.777 | 7.700 | 7.777 | 1,000 | +0.18(+2.33%) |
| Feb 01, 2023 | 7.800 | 7.800 | 7.600 | 7.600 | 700 | +0.24(+3.26%) |
| Jan 30, 2023 | 7.360 | 0 | -0.14(-1.87%) | |||
| Jan 25, 2023 | 7.500 | 0 | -0.49(-6.13%) | |||
| Jan 23, 2023 | 7.990 | 10 | +0.19(+2.44%) | |||
| Jan 19, 2023 | 7.800 | 0 | +0.10(+1.30%) | |||
| Jan 17, 2023 | 7.700 | 0 | -0.25(-3.14%) | |||
| Jan 13, 2023 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | +0.00(+0.00%) |
| Jan 12, 2023 | 7.700 | 7.950 | 7.700 | 7.950 | 435 | -0.05(-0.62%) |
| Jan 11, 2023 | 7.990 | 8.000 | 7.990 | 8.000 | 200 | +0.60(+8.11%) |
| Jan 10, 2023 | 7.400 | 7.400 | 7.400 | 7.400 | 125 | +0.29(+4.08%) |
| Jan 04, 2023 | 7.110 | 77 | +0.11(+1.57%) | |||
| Dec 30, 2022 | 7.000 | 0 | -0.10(-1.41%) | |||
| Dec 29, 2022 | 7.500 | 7.500 | 7.090 | 7.100 | 789 | -0.80(-10.13%) |
| Dec 28, 2022 | 8.400 | 8.400 | 7.900 | 7.900 | 706 | -0.15(-1.86%) |
| Dec 27, 2022 | 8.025 | 8.050 | 8.025 | 8.050 | 555 | -0.35(-4.17%) |
| Dec 23, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | +0.00(+0.00%) |
| Dec 22, 2022 | 8.300 | 9.010 | 8.300 | 8.400 | 2,465 | +0.40(+5.00%) |
| Dec 20, 2022 | 8.000 | 0 | +0.11(+1.39%) | |||
| Dec 19, 2022 | 7.890 | 7.890 | 7.890 | 7.890 | 2,411 | -0.47(-5.65%) |
| Dec 16, 2022 | 8.363 | 8.363 | 8.363 | 8.363 | 128 | +0.01(+0.15%) |
| Dec 14, 2022 | 8.350 | 0 | +0.30(+3.73%) | |||
| Dec 13, 2022 | 8.050 | 8.050 | 8.050 | 8.050 | 103 | -0.05(-0.62%) |
| Dec 12, 2022 | 8.100 | 8.100 | 8.100 | 8.100 | 546 | +0.05(+0.62%) |
| Dec 08, 2022 | 8.050 | 0 | -0.25(-3.01%) | |||
| Dec 05, 2022 | 8.300 | 0 | +0.65(+8.50%) | |||
| Nov 29, 2022 | 7.650 | 0 | -0.05(-0.65%) | |||
| Nov 28, 2022 | 7.600 | 7.700 | 7.600 | 7.700 | 7,078 | +0.10(+1.32%) |
| Nov 25, 2022 | 7.600 | 7.600 | 7.600 | 7.600 | 1,245 | +0.00(+0.00%) |
| Nov 23, 2022 | 7.550 | 7.600 | 7.550 | 7.600 | 1,284 | +0.00(+0.00%) |
| Nov 21, 2022 | 7.600 | 0 | +0.00(+0.00%) | |||
| Nov 18, 2022 | 7.600 | 7.600 | 7.600 | 7.600 | 1,001 | +0.00(+0.00%) |
| Nov 17, 2022 | 7.475 | 7.600 | 7.475 | 7.600 | 4,650 | +0.00(+0.00%) |
| Nov 16, 2022 | 7.575 | 7.675 | 7.550 | 7.600 | 5,491 | +0.00(+0.00%) |
| Nov 15, 2022 | 7.700 | 7.700 | 7.000 | 7.600 | 3,153 | -0.23(-2.91%) |
| Nov 07, 2022 | 7.827 | 0 | -0.20(-2.52%) | |||
| Oct 31, 2022 | 8.030 | 0 | +0.18(+2.29%) | |||
| Oct 28, 2022 | 7.771 | 7.850 | 7.771 | 7.850 | 200 | +0.10(+1.29%) |
| Oct 27, 2022 | 7.950 | 7.950 | 7.750 | 7.750 | 782 | -0.12(-1.59%) |
| Oct 26, 2022 | 7.950 | 7.950 | 7.875 | 7.875 | 1,921 | -0.07(-0.82%) |
| Oct 25, 2022 | 7.940 | 7.940 | 7.940 | 7.940 | 1,000 | +0.38(+4.99%) |
| Oct 19, 2022 | 7.562 | 4 | -0.44(-5.47%) | |||
| Oct 18, 2022 | 7.000 | 8.000 | 6.760 | 8.000 | 866 | +0.05(+0.63%) |
| Oct 13, 2022 | 7.950 | 0 | -0.10(-1.24%) | |||
| Oct 10, 2022 | 8.050 | 0 | +0.00(+0.00%) | |||
| Oct 07, 2022 | 8.050 | 8.050 | 8.050 | 8.050 | 100 | +0.05(+0.63%) |
| Oct 05, 2022 | 8.000 | 0 | +0.25(+3.23%) | |||
| Oct 03, 2022 | 7.750 | 0 | +0.00(+0.00%) | |||
| Sep 30, 2022 | 7.750 | 7.750 | 7.750 | 7.750 | 125 | +0.00(+0.00%) |
| Sep 22, 2022 | 7.750 | 34 | -0.35(-4.32%) |
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.
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.