Hg Holdings Inc (OP: STLY )
5.850
+0.100
(+1.74%)
Streaming Delayed Price
Updated: 10:36 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5.810 | 5.850 | 5.810 | 5.850 | 500 | +0.10(+1.74%) |
| May 15, 2024 | 5.750 | 0 | +0.50(+9.52%) | |||
| May 06, 2024 | 5.250 | 0 | -0.50(-8.70%) | |||
| May 03, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | +0.63(+12.30%) |
| May 01, 2024 | 5.120 | 0 | -0.38(-6.91%) | |||
| Apr 30, 2024 | 5.875 | 5.875 | 5.500 | 5.500 | 1,103 | -0.30(-5.17%) |
| Apr 29, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 1,909 | +0.00(+0.00%) |
| Apr 26, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 400 | +0.00(+0.00%) |
| Apr 25, 2024 | 5.900 | 5.900 | 5.800 | 5.800 | 1,000 | -0.20(-3.33%) |
| Apr 22, 2024 | 6.000 | 0 | +0.00(+0.00%) | |||
| Apr 18, 2024 | 6.000 | 0 | +0.30(+5.26%) | |||
| Apr 16, 2024 | 5.700 | 0 | -0.05(-0.87%) | |||
| Apr 15, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 500 | +0.15(+2.68%) |
| Apr 12, 2024 | 5.880 | 5.880 | 5.600 | 5.600 | 400 | -0.16(-2.78%) |
| Apr 11, 2024 | 5.950 | 5.950 | 5.760 | 5.760 | 300 | -0.34(-5.57%) |
| Apr 09, 2024 | 6.100 | 0 | +0.30(+5.17%) | |||
| Apr 04, 2024 | 5.800 | 50 | -0.20(-3.33%) | |||
| Apr 03, 2024 | 6.150 | 6.220 | 6.000 | 6.000 | 300 | -0.10(-1.64%) |
| Apr 01, 2024 | 6.100 | 2 | +0.05(+0.83%) | |||
| Mar 28, 2024 | 6.150 | 6.270 | 6.050 | 6.050 | 300 | -0.12(-1.94%) |
| Mar 27, 2024 | 5.970 | 6.170 | 5.950 | 6.170 | 2,766 | +0.11(+1.82%) |
| Mar 22, 2024 | 6.060 | 0 | -0.01(-0.16%) | |||
| Mar 21, 2024 | 6.070 | 6.070 | 6.070 | 6.070 | 100 | +0.03(+0.50%) |
| Mar 20, 2024 | 5.900 | 6.040 | 5.900 | 6.040 | 1,183 | +0.00(+0.00%) |
| Mar 19, 2024 | 5.850 | 6.040 | 5.850 | 6.040 | 600 | +0.09(+1.51%) |
| Mar 18, 2024 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | +0.10(+1.71%) |
| Mar 15, 2024 | 5.660 | 5.850 | 5.660 | 5.850 | 3,700 | +0.20(+3.54%) |
| Mar 14, 2024 | 5.800 | 5.800 | 5.650 | 5.650 | 1,051 | -0.04(-0.70%) |
| Mar 13, 2024 | 5.690 | 5.690 | 5.690 | 5.690 | 100 | -0.01(-0.18%) |
| Mar 12, 2024 | 6.170 | 6.170 | 5.700 | 5.700 | 2,600 | -0.30(-5.00%) |
| Mar 07, 2024 | 6.000 | 0 | +0.08(+1.35%) | |||
| Mar 06, 2024 | 5.850 | 5.990 | 5.850 | 5.920 | 1,351 | +0.16(+2.78%) |
| Mar 04, 2024 | 5.760 | 0 | +0.18(+3.23%) | |||
| Feb 28, 2024 | 5.580 | 0 | +0.13(+2.39%) | |||
| Feb 27, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 597 | -0.05(-0.91%) |
| Feb 26, 2024 | 5.650 | 5.650 | 5.500 | 5.500 | 400 | -0.15(-2.65%) |
| Feb 22, 2024 | 5.650 | 0 | +0.05(+0.89%) | |||
| Feb 09, 2024 | 5.600 | 30 | -0.08(-1.41%) | |||
| Feb 08, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 200 | -0.07(-1.22%) |
| Feb 02, 2024 | 5.750 | 0 | +0.00(+0.00%) | |||
| Feb 01, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 600 | +0.75(+15.00%) |
| Jan 31, 2024 | 5.850 | 5.850 | 5.000 | 5.000 | 2,134 | -0.70(-12.28%) |
| Jan 26, 2024 | 5.700 | 0 | +0.00(+0.00%) | |||
| Jan 25, 2024 | 5.850 | 5.900 | 5.700 | 5.700 | 4,199 | -0.15(-2.56%) |
| Jan 24, 2024 | 5.950 | 5.958 | 5.850 | 5.850 | 3,387 | -0.10(-1.68%) |
| Jan 23, 2024 | 5.950 | 5.950 | 5.950 | 5.950 | 500 | +0.15(+2.59%) |
| Jan 22, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 | +0.05(+0.87%) |
| Jan 19, 2024 | 5.800 | 5.810 | 5.700 | 5.750 | 2,600 | +0.12(+2.13%) |
| Jan 18, 2024 | 5.640 | 5.820 | 5.630 | 5.630 | 1,100 | -0.01(-0.18%) |
| Jan 16, 2024 | 5.640 | 67 | +0.00(+0.00%) | |||
| Jan 11, 2024 | 5.640 | 0 | -0.06(-1.05%) | |||
| Jan 09, 2024 | 5.700 | 0 | +0.05(+0.88%) | |||
| Jan 05, 2024 | 5.650 | 58 | -0.15(-2.59%) | |||
| Jan 04, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 108 | -0.05(-0.85%) |
| Jan 03, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 800 | +0.03(+0.52%) |
| Jan 02, 2024 | 6.005 | 6.050 | 5.630 | 5.820 | 3,006 | -0.42(-6.68%) |
| Dec 28, 2023 | 6.237 | 0 | +0.54(+9.42%) | |||
| Dec 27, 2023 | 5.650 | 6.000 | 5.650 | 5.700 | 644 | -0.25(-4.20%) |
| Dec 21, 2023 | 5.950 | 0 | +0.55(+10.19%) | |||
| Dec 20, 2023 | 5.720 | 5.720 | 5.070 | 5.400 | 8,465 | -0.20(-3.57%) |
| Dec 18, 2023 | 5.600 | 15 | -0.15(-2.61%) | |||
| Dec 12, 2023 | 5.750 | 0 | +0.00(+0.00%) | |||
| Dec 11, 2023 | 5.750 | 5.750 | 5.750 | 5.750 | 900 | -0.01(-0.17%) |
| Dec 08, 2023 | 5.760 | 5.760 | 5.760 | 5.760 | 112 | +0.00(+0.00%) |
| Dec 05, 2023 | 5.760 | 0 | -0.24(-4.00%) | |||
| Nov 30, 2023 | 6.000 | 10 | +0.00(+0.00%) | |||
| Nov 28, 2023 | 6.000 | 0 | +0.15(+2.56%) | |||
| Nov 27, 2023 | 5.950 | 5.950 | 5.850 | 5.850 | 999 | -0.14(-2.34%) |
| Nov 21, 2023 | 5.990 | 0 | -0.03(-0.50%) | |||
| Nov 17, 2023 | 6.020 | 16 | +0.00(+0.00%) | |||
| Nov 15, 2023 | 6.020 | 0 | -0.06(-0.99%) | |||
| Nov 14, 2023 | 6.080 | 6.080 | 6.080 | 6.080 | 115 | -0.02(-0.33%) |
| Nov 07, 2023 | 6.100 | 0 | -0.05(-0.81%) | |||
| Nov 06, 2023 | 6.100 | 6.150 | 6.000 | 6.150 | 411 | +0.05(+0.82%) |
| Nov 03, 2023 | 5.925 | 6.100 | 5.925 | 6.100 | 402 | +0.11(+1.84%) |
| Oct 30, 2023 | 5.990 | 0 | -0.01(-0.17%) | |||
| Oct 27, 2023 | 6.300 | 6.300 | 6.000 | 6.000 | 707 | -0.08(-1.32%) |
| Oct 25, 2023 | 6.080 | 1 | +0.08(+1.33%) | |||
| Oct 24, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 1,100 | +0.00(+0.00%) |
| Oct 19, 2023 | 6.000 | 0 | -0.10(-1.64%) | |||
| Oct 17, 2023 | 6.100 | 0 | -0.02(-0.33%) | |||
| Oct 13, 2023 | 6.120 | 32 | -0.08(-1.29%) | |||
| Oct 11, 2023 | 6.200 | 0 | +0.20(+3.33%) | |||
| Oct 10, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 500 | +0.10(+1.69%) |
| Oct 09, 2023 | 5.900 | 5.900 | 5.900 | 5.900 | 106 | -0.10(-1.67%) |
| Oct 06, 2023 | 6.100 | 6.100 | 6.000 | 6.000 | 200 | -0.20(-3.23%) |
| Oct 03, 2023 | 6.200 | 0 | -0.18(-2.82%) | |||
| Oct 02, 2023 | 6.450 | 6.480 | 6.380 | 6.380 | 1,046 | -0.12(-1.85%) |
| Sep 29, 2023 | 6.600 | 6.750 | 6.200 | 6.500 | 2,143 | -0.25(-3.70%) |
| Sep 28, 2023 | 6.750 | 6.910 | 6.750 | 6.750 | 332 | +0.20(+3.05%) |
| Sep 27, 2023 | 6.750 | 6.855 | 6.550 | 6.550 | 1,066 | -0.20(-2.96%) |
| Sep 20, 2023 | 6.750 | 8 | -0.07(-1.03%) | |||
| Sep 19, 2023 | 6.820 | 6.820 | 6.820 | 6.820 | 1,201 | +0.12(+1.75%) |
| Sep 13, 2023 | 6.702 | 0 | -0.05(-0.70%) | |||
| Sep 06, 2023 | 6.750 | 0 | +0.00(+0.00%) | |||
| Sep 05, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 2,710 | +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.
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.