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

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
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 (%)
May 31, 2019 0.5900 0.5900 0.5900 0.5900 1,800 -0.01(-1.67%)
May 30, 2019 0.6000 0.6000 0.6000 0.6000 8,340 +0.00(+0.00%)
May 29, 2019 0.6300 0.6300 0.6000 0.6000 86,238 -0.03(-4.76%)
May 28, 2019 0.6300 0.6350 0.6300 0.6300 11,517 -0.02(-3.08%)
May 24, 2019 0.6000 0.6500 0.6000 0.6500 21,200 +0.00(+0.00%)
May 23, 2019 0.5875 0.6500 0.5875 0.6500 10,611 +0.05(+8.33%)
May 22, 2019 0.6000 0.6000 0.6000 0.6000 1,073 +0.00(+0.00%)
May 21, 2019 0.5700 0.6000 0.5700 0.6000 152,380 +0.04(+7.14%)
May 20, 2019 0.5700 0.5700 0.5600 0.5600 6,795 +0.01(+1.82%)
May 17, 2019 0.5700 0.5700 0.5500 0.5500 19,500 -0.02(-3.51%)
May 16, 2019 0.5500 0.5700 0.5500 0.5700 89,100 +0.04(+7.55%)
May 15, 2019 0.5500 0.5500 0.5200 0.5300 106,500 +0.00(+0.00%)
May 14, 2019 0.5700 0.5700 0.5300 0.5300 3,120 -0.04(-7.02%)
May 13, 2019 0.5350 0.5700 0.5200 0.5700 95,405 +0.06(+11.07%)
May 10, 2019 0.5132 0.5132 0.5132 0.5132 400 +0.01(+2.64%)
May 09, 2019 0.5000 0.5000 0.5000 0.5000 60,060 +0.01(+2.04%)
May 08, 2019 0.5125 0.5125 0.4900 0.4900 81,843 +0.01(+2.08%)
May 06, 2019 0.4800 0.4800 0.4800 0 -0.00(-0.41%)
May 03, 2019 0.5000 0.5200 0.4800 0.4820 85,400 -0.00(-0.10%)
May 02, 2019 0.4700 0.4825 0.4700 0.4825 9,697 -0.02(-3.50%)
Apr 30, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 29, 2019 0.5060 0.5200 0.5000 0.5000 39,313 -0.00(-0.77%)
Apr 26, 2019 0.5200 0.5200 0.5039 0.5039 74,200 -0.02(-3.10%)
Apr 25, 2019 0.5250 0.5300 0.5200 0.5200 15,933 -0.01(-1.89%)
Apr 24, 2019 0.5300 0.5300 0.5300 0.5300 1,800 +0.00(+0.00%)
Apr 23, 2019 0.5300 0.5300 0.5300 0.5300 5,000 +0.03(+6.00%)
Apr 22, 2019 0.5200 0.5300 0.4850 0.5000 108,900 -0.02(-3.66%)
Apr 18, 2019 0.5200 0.5300 0.5000 0.5190 14,800 -0.01(-1.14%)
Apr 16, 2019 0.5250 0.5250 0.5250 0 +0.01(+0.96%)
Apr 15, 2019 0.5100 0.5200 0.5000 0.5200 380,501 +0.02(+4.00%)
Apr 12, 2019 0.5000 0.5000 0.5000 0.5000 5,000 -0.02(-2.91%)
Apr 11, 2019 0.5150 0.5150 0.5150 0.5150 400 -0.01(-0.96%)
Apr 09, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 08, 2019 0.5200 0.5200 0.5200 0.5200 23,500 +0.00(+0.10%)
Apr 05, 2019 0.5200 0.5200 0.5195 0.5195 10,300 -0.01(-1.98%)
Apr 04, 2019 0.5300 0.5300 0.5200 0.5300 34,083 +0.01(+1.92%)
Apr 03, 2019 0.5100 0.5500 0.5100 0.5200 67,900 -0.01(-1.89%)
Apr 02, 2019 0.5300 0.5300 0.5200 0.5300 11,595 +0.00(+0.00%)
Apr 01, 2019 0.5300 0.5400 0.5200 0.5300 113,614 +0.01(+1.92%)
Mar 29, 2019 0.5400 0.5500 0.5190 0.5200 87,800 -0.02(-3.77%)
Mar 28, 2019 0.5404 0.5404 0.5404 0.5404 13,586 +0.00(+0.00%)
Mar 27, 2019 0.5600 0.5600 0.5404 0.5404 25,300 -0.02(-3.50%)
Mar 26, 2019 0.5700 0.5700 0.5600 0.5600 10,300 -0.01(-1.75%)
Mar 22, 2019 0.5700 0.5700 0.5700 0 -0.04(-6.56%)
Mar 21, 2019 0.6100 0.6100 0.6100 0.6100 22,426 +0.00(+0.00%)
Mar 20, 2019 0.6200 0.6700 0.6100 0.6100 113,805 +0.05(+8.93%)
Mar 19, 2019 0.5550 0.5875 0.5500 0.5600 5,616 +0.01(+0.90%)
Mar 18, 2019 0.5600 0.6200 0.5550 0.5550 12,546 -0.04(-7.50%)
Mar 15, 2019 0.6000 0.6000 0.6000 0.6000 1,000 +0.03(+4.53%)
Mar 14, 2019 0.5740 0.5740 0.5740 0.5740 1,001 +0.03(+6.26%)
Mar 12, 2019 0.5402 0.5402 0.5402 0 -0.06(-9.97%)
Mar 08, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 07, 2019 0.6000 0.6000 0.6000 0.6000 5,000 -0.03(-4.00%)
Mar 05, 2019 0.6250 0.6250 0.6250 0 +0.07(+13.62%)
Mar 04, 2019 0.5925 0.5925 0.5402 0.5501 16,700 -0.04(-7.16%)
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.