Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HLGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1.75 | 0.14 | 8.70% | 1.53 | 1.75 | 1.53 | 11,456 |
| Jun 24 2024 | 1.61 | -0.03 | -1.83% | 1.50 | 1.72 | 1.50 | 5,768 |
| Jun 21 2024 | 1.64 | -0.09 | -5.20% | 1.51 | 1.64 | 1.50 | 3,585 |
| Jun 20 2024 | 1.73 | -0.10 | -5.46% | 1.85 | 1.85 | 1.55 | 9,098 |
| Jun 18 2024 | 1.83 | -0.13 | -6.63% | 1.81 | 1.838 | 1.81 | 2,079 |
| Jun 17 2024 | 1.96 | 0.05 | 2.62% | 1.714 | 2.098 | 1.55 | 9,135 |
| Jun 14 2024 | 1.91 | 0.02 | 1.06% | 1.75 | 1.91 | 1.5512 | 8,113 |
| Jun 13 2024 | 1.89 | 0.00 | 0.00% | 1.75 | 1.89 | 1.75 | 1,336 |
| Jun 12 2024 | 1.89 | 0.03 | 1.89% | 1.86 | 1.90 | 1.77 | 15,190 |
| Jun 11 2024 | 1.855 | -0.13 | -6.43% | 1.93 | 1.99 | 1.855 | 7,893 |
| Jun 10 2024 | 1.9825 | 0.10 | 5.45% | 1.88 | 2.00 | 1.8548 | 6,961 |
| Jun 07 2024 | 1.88 | -0.22 | -10.48% | 2.10 | 2.10 | 1.88 | 2,908 |
| Jun 06 2024 | 2.10 | 0.01 | 0.48% | 2.09 | 2.20 | 2.0395 | 3,809 |
| Jun 05 2024 | 2.09 | 0.09 | 4.50% | 1.90 | 2.19 | 1.90 | 22,461 |
| Jun 04 2024 | 2.00 | 0.07 | 3.79% | 1.93 | 2.00 | 1.86 | 1,833 |
| Jun 03 2024 | 1.927 | 0.05 | 2.50% | 1.99 | 1.99 | 1.89 | 2,267 |
| May 31 2024 | 1.88 | -0.15 | -7.39% | 2.01 | 2.05 | 1.86 | 6,000 |
| May 30 2024 | 2.03 | 0.06 | 3.05% | 1.80 | 2.15 | 1.80 | 3,319 |
| May 29 2024 | 1.97 | -0.03 | -1.50% | 2.00 | 2.18 | 1.97 | 4,649 |
| May 28 2024 | 2.00 | -0.13 | -6.10% | 2.20 | 2.20 | 1.89 | 5,772 |
| May 24 2024 | 2.13 | -0.10 | -4.48% | 2.24 | 2.45 | 1.89 | 10,862 |
| May 23 2024 | 2.23 | 0.15 | 7.21% | 2.1875 | 2.24 | 2.15 | 9,442 |
| May 22 2024 | 2.08 | -0.18 | -7.96% | 2.26 | 2.26 | 1.27 | 33,937 |
| May 21 2024 | 2.26 | -0.01 | -0.44% | 2.27 | 2.27 | 1.8812 | 7,964 |
| May 20 2024 | 2.27 | -0.01 | -0.44% | 2.31 | 2.40 | 2.27 | 8,973 |
| May 17 2024 | 2.28 | 0.10 | 4.59% | 2.10 | 2.31 | 2.0012 | 14,349 |
| May 16 2024 | 2.18 | 0.20 | 10.10% | 2.00 | 2.19 | 1.94 | 12,116 |
| May 15 2024 | 1.98 | 0.05 | 2.59% | 1.86 | 1.99 | 1.70 | 7,326 |
| May 14 2024 | 1.93 | 0.09 | 4.61% | 1.82 | 1.99 | 1.75 | 19,251 |
| May 13 2024 | 1.845 | 0.15 | 9.11% | 1.51 | 1.85 | 1.51 | 16,221 |
| May 10 2024 | 1.691 | 0.09 | 5.69% | 1.65 | 1.691 | 1.55 | 12,730 |
| May 09 2024 | 1.60 | 0.15 | 10.34% | 1.45 | 1.60 | 1.45 | 77,678 |
| May 08 2024 | 1.45 | -0.01 | -0.68% | 1.36 | 1.46 | 1.31 | 8,703 |
| May 07 2024 | 1.46 | 0.02 | 1.39% | 1.35 | 1.47 | 1.00 | 37,386 |
| May 06 2024 | 1.44 | 0.01 | 0.70% | 1.47 | 1.47 | 1.40 | 1,372 |
| May 03 2024 | 1.43 | 0.04 | 2.88% | 1.41 | 1.50 | 1.39 | 10,119 |
| May 02 2024 | 1.39 | 0.03 | 2.21% | 1.37 | 1.39 | 1.26 | 10,084 |
| May 01 2024 | 1.36 | 0.10 | 7.94% | 1.26 | 1.36 | 1.26 | 1,535 |
| Apr 30 2024 | 1.26 | 0.06 | 5.31% | 1.38 | 1.38 | 1.26 | 6,080 |
| Apr 29 2024 | 1.1965 | -0.02 | -1.93% | 1.25 | 1.25 | 1.00 | 7,537 |
| Apr 26 2024 | 1.22 | 0.00 | 0.00% | 1.23 | 1.38 | 1.1625 | 6,708 |
| Apr 25 2024 | 1.22 | -0.15 | -10.95% | 1.37 | 1.376 | 1.22 | 866 |
| Apr 24 2024 | 1.37 | 0.00 | 0.00% | 1.38 | 1.3965 | 1.22 | 1,325 |
| Apr 23 2024 | 1.37 | 0.15 | 12.30% | 1.15 | 1.37 | 1.005 | 12,456 |
| Apr 22 2024 | 1.22 | -0.23 | -15.86% | 1.44 | 1.44 | 1.08 | 26,322 |
| Apr 19 2024 | 1.45 | 0.02 | 1.40% | 1.42 | 1.45 | 1.15 | 13,556 |
| Apr 18 2024 | 1.43 | 0.06 | 4.34% | 1.43 | 1.44 | 1.43 | 1,256 |
| Apr 17 2024 | 1.3705 | 0.05 | 3.83% | 1.35 | 1.43 | 1.35 | 6,670 |
| Apr 16 2024 | 1.32 | -0.01 | -0.38% | 1.325 | 1.33 | 1.30 | 2,949 |
| Apr 15 2024 | 1.325 | -0.08 | -5.36% | 1.40 | 1.40 | 1.31 | 8,212 |
| Apr 12 2024 | 1.40 | 0.05 | 3.70% | 1.43 | 1.49 | 1.40 | 20,393 |
| Apr 11 2024 | 1.35 | -0.04 | -2.88% | 1.40 | 1.45 | 1.35 | 14,296 |
| Apr 10 2024 | 1.39 | -0.08 | -5.44% | 1.41 | 1.41 | 1.29 | 15,051 |
| Apr 09 2024 | 1.47 | 0.00 | 0.34% | 1.45 | 1.47 | 1.45 | 787 |
| Apr 08 2024 | 1.465 | -0.03 | -1.68% | 1.49 | 1.50 | 1.40 | 8,298 |
| Apr 05 2024 | 1.49 | 0.14 | 10.37% | 1.49 | 1.49 | 1.445 | 2,922 |
| Apr 04 2024 | 1.35 | -0.13 | -8.78% | 1.485 | 1.49 | 1.35 | 8,897 |
| Apr 03 2024 | 1.48 | 0.02 | 1.37% | 1.48 | 1.485 | 1.32 | 3,898 |
| Apr 02 2024 | 1.46 | 0.02 | 1.39% | 1.41 | 1.46 | 1.32 | 4,977 |
| Apr 01 2024 | 1.44 | -0.01 | -0.69% | 1.35 | 1.49 | 1.31 | 4,875 |
| Mar 28 2024 | 1.45 | 0.07 | 5.07% | 1.42 | 1.49 | 1.29 | 29,935 |
