Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: HLGN )

2.000 -0.050 (-2.44%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 29, 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 (%)
Nov 29, 2024 1.990 2.050 1.990 2.000 3,351 -0.05(-2.44%)
Nov 27, 2024 2.000 2.100 1.970 2.050 2,822 +0.10(+5.13%)
Nov 26, 2024 1.810 1.990 1.730 1.950 8,903 +0.22(+12.72%)
Nov 25, 2024 2.080 2.100 1.320 1.730 20,571 -0.37(-17.62%)
Nov 22, 2024 2.015 2.130 1.550 2.100 11,977 +0.15(+7.42%)
Nov 21, 2024 1.800 2.000 1.790 1.955 6,919 +0.17(+9.22%)
Nov 20, 2024 1.500 1.790 1.420 1.790 8,427 +0.20(+12.58%)
Nov 19, 2024 1.465 1.590 1.310 1.590 7,003 +0.11(+7.43%)
Nov 18, 2024 1.333 1.480 1.333 1.480 4,251 +0.16(+12.12%)
Nov 15, 2024 1.250 1.330 1.220 1.320 4,811 +0.04(+3.13%)
Nov 14, 2024 1.250 1.480 1.220 1.280 15,977 +0.04(+3.23%)
Nov 13, 2024 1.170 1.490 1.170 1.240 13,530 +0.08(+6.90%)
Nov 12, 2024 1.380 1.480 1.160 1.160 16,459 -0.25(-17.73%)
Nov 11, 2024 1.030 1.417 1.030 1.410 38,864 +0.42(+42.42%)
Nov 08, 2024 1.238 1.239 0.8700 0.9900 56,456 -0.22(-18.18%)
Nov 07, 2024 1.260 1.310 1.210 1.210 21,930 -0.08(-6.20%)
Nov 06, 2024 1.390 1.390 1.200 1.290 3,958 -0.12(-8.51%)
Nov 05, 2024 1.240 1.420 1.240 1.410 9,456 +0.04(+3.30%)
Nov 04, 2024 1.300 1.460 1.230 1.365 6,533 +0.04(+3.41%)
Nov 01, 2024 1.250 1.460 1.241 1.320 10,899 +0.06(+4.76%)
Oct 31, 2024 1.380 1.460 1.100 1.260 6,312 -0.24(-16.00%)
Oct 30, 2024 1.550 1.550 1.488 1.500 2,152 +0.14(+10.29%)
Oct 29, 2024 1.490 1.500 1.360 1.360 4,234 -0.13(-8.72%)
Oct 28, 2024 1.270 1.500 1.270 1.490 11,439 +0.14(+10.47%)
Oct 25, 2024 1.350 1.350 1.330 1.349 3,037 +0.11(+8.77%)
Oct 24, 2024 1.300 1.460 1.220 1.240 10,488 -0.08(-6.06%)
Oct 23, 2024 1.360 1.390 1.240 1.320 13,900 -0.08(-5.71%)
Oct 22, 2024 1.485 1.500 1.400 1.400 13,613 -0.05(-3.45%)
Oct 21, 2024 1.510 1.540 1.390 1.450 8,050 -0.02(-1.36%)
Oct 18, 2024 1.499 1.500 1.470 1.470 10,490 -0.07(-4.39%)
Oct 17, 2024 1.520 1.590 1.470 1.538 5,108 -0.05(-3.30%)
Oct 16, 2024 1.590 1.750 1.590 1.590 5,299 -0.16(-9.14%)
Oct 15, 2024 1.890 1.890 1.640 1.750 3,336 -0.03(-1.69%)
Oct 14, 2024 1.650 1.780 1.650 1.780 1,731 +0.18(+11.25%)
Oct 11, 2024 1.650 1.650 1.600 1.600 2,107 +0.10(+6.67%)
Oct 10, 2024 1.850 1.850 1.500 1.500 12,643 -0.35(-18.92%)
Oct 09, 2024 1.900 1.900 1.850 1.850 2,712 +0.14(+8.19%)
Oct 08, 2024 1.580 1.853 1.580 1.710 2,187 -0.09(-5.00%)
Oct 07, 2024 1.590 1.800 1.560 1.800 3,735 +0.05(+2.86%)
Oct 04, 2024 1.740 1.760 1.590 1.750 2,444 +0.04(+2.34%)
Oct 03, 2024 1.650 1.710 1.650 1.710 3,896 -0.01(-0.58%)
Oct 02, 2024 1.719 1.720 1.710 1.720 4,258 -0.01(-0.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.