Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

(NY: HLGN )

2.450 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 7, 2023 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 (%)
Mar 31, 2023 0.2600 0.2675 0.2322 0.2402 2,064,028 -0.02(-7.62%)
Mar 30, 2023 0.2703 0.2750 0.2511 0.2600 1,240,741 -0.00(-1.22%)
Mar 29, 2023 0.2637 0.2750 0.2500 0.2632 3,102,796 -0.01(-4.95%)
Mar 28, 2023 0.2800 0.2891 0.2500 0.2769 3,771,717 +0.02(+9.92%)
Mar 27, 2023 0.2900 0.2940 0.2500 0.2519 2,705,994 -0.02(-8.37%)
Mar 24, 2023 0.2199 0.2800 0.2100 0.2749 5,612,343 +0.06(+30.90%)
Mar 23, 2023 0.2000 0.2229 0.1970 0.2100 3,193,691 +0.01(+5.37%)
Mar 22, 2023 0.2160 0.2160 0.1986 0.1993 1,304,819 -0.01(-4.46%)
Mar 21, 2023 0.2008 0.2157 0.1902 0.2086 3,120,587 +0.02(+9.79%)
Mar 20, 2023 0.2049 0.2136 0.1881 0.1900 2,710,799 -0.02(-8.79%)
Mar 17, 2023 0.2010 0.2098 0.1940 0.2083 3,439,115 +0.01(+3.84%)
Mar 16, 2023 0.2100 0.2130 0.1975 0.2006 2,891,505 -0.01(-3.23%)
Mar 15, 2023 0.2126 0.2164 0.2025 0.2073 2,705,271 -0.02(-7.91%)
Mar 14, 2023 0.2200 0.2365 0.2169 0.2251 1,144,162 +0.01(+2.27%)
Mar 13, 2023 0.2400 0.2425 0.2135 0.2201 3,086,092 -0.03(-12.17%)
Mar 10, 2023 0.2276 0.2520 0.2000 0.2506 5,281,984 +0.02(+10.59%)
Mar 09, 2023 0.2600 0.2583 0.2206 0.2266 4,972,641 -0.03(-12.85%)
Mar 08, 2023 0.2830 0.2889 0.2500 0.2600 4,661,499 -0.02(-8.55%)
Mar 07, 2023 0.3100 0.3137 0.2835 0.2843 3,303,557 -0.03(-9.77%)
Mar 06, 2023 0.3239 0.3300 0.3105 0.3151 1,822,130 -0.01(-4.52%)
Mar 03, 2023 0.3200 0.3470 0.3016 0.3300 3,090,090 +0.01(+1.60%)
Mar 02, 2023 0.3178 0.3298 0.2948 0.3248 3,751,248 +0.02(+6.21%)
Mar 01, 2023 0.3315 0.3400 0.2700 0.3058 5,903,624 -0.00(-1.35%)
Feb 28, 2023 0.3288 0.3390 0.3000 0.3100 5,747,633 -0.01(-2.58%)
Feb 27, 2023 0.2899 0.3370 0.2870 0.3182 5,564,823 +0.03(+10.91%)
Feb 24, 2023 0.2921 0.2921 0.2712 0.2869 2,870,486 -0.01(-1.88%)
Feb 23, 2023 0.3258 0.3258 0.2810 0.2924 3,693,653 -0.02(-4.88%)
Feb 22, 2023 0.2970 0.3088 0.2600 0.3074 8,760,851 +0.02(+7.07%)
Feb 21, 2023 0.4200 0.4180 0.2674 0.2871 14,239,098 -0.11(-27.32%)
Feb 17, 2023 0.3699 0.3974 0.3505 0.3950 1,978,005 +0.03(+9.66%)
Feb 16, 2023 0.3801 0.3950 0.3400 0.3602 4,623,802 -0.01(-2.65%)
Feb 15, 2023 0.4200 0.4389 0.3650 0.3700 5,963,718 -0.04(-9.22%)
Feb 14, 2023 0.4200 0.4201 0.4000 0.4076 1,957,996 +0.02(+3.98%)
Feb 13, 2023 0.3900 0.4099 0.3400 0.3920 9,359,869 +0.01(+3.43%)
Feb 10, 2023 0.4300 0.4321 0.3760 0.3790 2,960,613 -0.04(-9.76%)
Feb 09, 2023 0.5400 0.5498 0.4010 0.4200 3,398,720 -0.11(-20.75%)
Feb 08, 2023 0.5799 0.5800 0.5300 0.5300 1,562,982 -0.04(-6.41%)
Feb 07, 2023 0.6700 0.6699 0.5500 0.5663 1,966,107 -0.07(-11.60%)
Feb 06, 2023 0.6765 0.7200 0.6250 0.6406 713,389 -0.05(-7.40%)
Feb 03, 2023 0.7055 0.7298 0.6700 0.6918 741,679 -0.01(-0.72%)
Feb 02, 2023 0.6900 0.7342 0.6800 0.6968 1,124,730 +0.03(+4.72%)
Feb 01, 2023 0.6683 0.6900 0.6400 0.6654 741,221 +0.03(+4.36%)
Jan 31, 2023 0.6200 0.6700 0.6200 0.6376 786,759 +0.02(+3.61%)
Jan 30, 2023 0.6700 0.6750 0.6100 0.6154 619,929 -0.05(-7.31%)
Jan 27, 2023 0.6000 0.6859 0.5912 0.6639 1,195,612 +0.07(+10.95%)
Jan 26, 2023 0.6000 0.6299 0.5753 0.5984 773,032 +0.00(+0.50%)
Jan 25, 2023 0.5900 0.6087 0.5550 0.5954 665,930 -0.00(-0.28%)
Jan 24, 2023 0.6000 0.6200 0.5750 0.5971 462,574 -0.00(-0.28%)
Jan 23, 2023 0.6100 0.6143 0.5500 0.5988 1,141,429 +0.04(+6.64%)
Jan 20, 2023 0.6230 0.6230 0.5510 0.5615 1,138,837 -0.01(-2.35%)
Jan 19, 2023 0.6600 0.6700 0.5703 0.5750 1,162,191 -0.09(-13.00%)
Jan 18, 2023 0.6500 0.7499 0.6529 0.6609 1,111,009 -0.00(-0.65%)
Jan 17, 2023 0.7100 0.7349 0.6500 0.6652 817,591 -0.03(-4.05%)
Jan 13, 2023 0.6473 0.7000 0.6401 0.6933 848,820 +0.05(+7.57%)
Jan 12, 2023 0.6500 0.6675 0.6300 0.6445 824,444 +0.01(+2.09%)
Jan 11, 2023 0.6600 0.7031 0.6033 0.6313 886,091 -0.02(-3.49%)
Jan 10, 2023 0.7235 0.7235 0.6255 0.6541 783,803 -0.04(-5.56%)
Jan 09, 2023 0.6597 0.7200 0.6597 0.6926 533,329 +0.03(+3.84%)
Jan 06, 2023 0.6810 0.7100 0.6350 0.6670 865,534 -0.04(-5.56%)
Jan 05, 2023 0.7100 0.7493 0.6800 0.7063 767,040 -0.00(-0.16%)
Jan 04, 2023 0.7000 0.7250 0.6688 0.7074 1,132,804 +0.03(+4.75%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.