Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

(NY: HGTY )

10.10 +0.29 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2023 8.610 8.730 8.539 8.710 86,005 -0.02(-0.23%)
May 30, 2023 8.670 8.880 8.630 8.730 68,685 -0.04(-0.46%)
May 26, 2023 8.970 8.970 8.570 8.770 137,150 -0.21(-2.34%)
May 25, 2023 9.020 9.100 8.930 8.980 30,054 -0.01(-0.11%)
May 24, 2023 9.140 9.249 8.950 8.990 60,872 -0.10(-1.10%)
May 23, 2023 8.820 9.090 8.820 9.090 50,928 +0.30(+3.41%)
May 22, 2023 8.740 8.800 8.560 8.790 124,738 -0.03(-0.34%)
May 19, 2023 8.860 8.970 8.740 8.820 128,101 -0.08(-0.90%)
May 18, 2023 8.940 8.950 8.810 8.900 154,782 -0.05(-0.56%)
May 17, 2023 9.010 9.050 8.900 8.950 154,393 -0.05(-0.56%)
May 16, 2023 9.060 9.135 8.920 9.000 117,160 -0.09(-0.99%)
May 15, 2023 9.250 9.360 9.010 9.090 113,612 -0.16(-1.73%)
May 12, 2023 9.290 9.330 9.080 9.250 89,385 -0.05(-0.54%)
May 11, 2023 9.650 9.680 9.250 9.300 172,201 -0.44(-4.52%)
May 10, 2023 10.00 10.01 9.710 9.740 55,359 -0.21(-2.11%)
May 09, 2023 9.590 9.950 9.440 9.950 87,360 +0.48(+5.07%)
May 08, 2023 9.610 9.610 9.370 9.470 114,112 -0.13(-1.35%)
May 05, 2023 9.970 9.970 9.560 9.600 71,563 -0.28(-2.83%)
May 04, 2023 9.830 9.900 9.738 9.880 63,400 -0.02(-0.20%)
May 03, 2023 10.01 10.12 9.850 9.900 108,489 -0.11(-1.10%)
May 02, 2023 10.14 10.33 9.930 10.01 86,059 -0.16(-1.57%)
May 01, 2023 10.05 10.36 10.05 10.17 156,664 +0.16(+1.60%)
Apr 28, 2023 9.840 10.07 9.810 10.01 106,539 +0.19(+1.93%)
Apr 27, 2023 9.620 9.920 9.525 9.820 141,066 +0.36(+3.81%)
Apr 26, 2023 9.100 9.630 9.045 9.460 162,175 +0.34(+3.73%)
Apr 25, 2023 9.020 9.220 9.020 9.120 71,739 -0.01(-0.11%)
Apr 24, 2023 9.260 9.275 9.000 9.130 50,045 -0.14(-1.51%)
Apr 21, 2023 9.090 9.320 8.970 9.270 138,057 +0.19(+2.09%)
Apr 20, 2023 8.890 9.190 8.880 9.080 193,028 +0.14(+1.57%)
Apr 19, 2023 8.650 8.950 8.650 8.940 57,487 +0.24(+2.76%)
Apr 18, 2023 8.660 8.850 8.630 8.700 101,476 +0.00(+0.00%)
Apr 17, 2023 8.610 8.710 8.550 8.700 61,326 +0.02(+0.23%)
Apr 14, 2023 8.740 8.830 8.590 8.680 135,119 +0.03(+0.35%)
Apr 13, 2023 8.640 8.774 8.560 8.650 93,645 +0.14(+1.65%)
Apr 12, 2023 8.710 8.710 8.480 8.510 59,754 -0.12(-1.39%)
Apr 11, 2023 8.780 8.851 8.570 8.630 54,467 -0.14(-1.60%)
Apr 10, 2023 8.500 8.840 8.330 8.770 171,567 +0.25(+2.93%)
Apr 06, 2023 8.330 8.560 8.170 8.520 557,922 +0.22(+2.65%)
Apr 05, 2023 8.470 8.530 8.130 8.300 410,910 -0.17(-2.01%)
Apr 04, 2023 8.550 8.580 8.300 8.470 217,278 -0.06(-0.70%)
Apr 03, 2023 8.750 8.750 8.490 8.530 74,814 -0.21(-2.40%)
Mar 31, 2023 8.610 8.775 8.600 8.740 76,269 +0.10(+1.16%)
Mar 30, 2023 8.770 8.770 8.501 8.640 37,891 -0.04(-0.46%)
Mar 29, 2023 8.540 8.700 8.480 8.680 54,987 +0.14(+1.64%)
Mar 28, 2023 8.420 8.565 8.420 8.540 46,942 +0.09(+1.07%)
Mar 27, 2023 8.530 8.805 8.380 8.450 92,357 +0.02(+0.24%)
Mar 24, 2023 8.270 8.530 8.230 8.430 162,173 +0.06(+0.72%)
Mar 23, 2023 8.390 8.620 8.280 8.370 78,411 -0.03(-0.36%)
Mar 22, 2023 8.820 8.880 8.370 8.400 96,676 -0.42(-4.76%)
Mar 21, 2023 8.680 8.850 8.655 8.820 68,976 +0.23(+2.68%)
Mar 20, 2023 8.580 8.610 8.470 8.590 52,515 -0.05(-0.58%)
Mar 17, 2023 8.600 8.640 8.460 8.640 74,667 +0.02(+0.23%)
Mar 16, 2023 8.400 8.740 8.400 8.620 76,499 +0.16(+1.89%)
Mar 15, 2023 8.000 8.590 7.870 8.460 78,539 +0.41(+5.09%)
Mar 14, 2023 8.530 8.530 7.980 8.050 114,546 -0.03(-0.37%)
Mar 13, 2023 8.450 8.450 8.000 8.080 174,246 -0.45(-5.28%)
Mar 10, 2023 8.800 8.890 8.310 8.530 116,946 -0.30(-3.40%)
Mar 09, 2023 8.950 9.080 8.710 8.830 146,169 -0.10(-1.12%)
Mar 08, 2023 8.810 9.120 8.793 8.930 124,166 +0.10(+1.13%)
Mar 07, 2023 8.920 8.970 8.645 8.830 35,770 -0.16(-1.78%)
Mar 06, 2023 9.050 9.220 8.930 8.990 64,954 -0.06(-0.66%)
Mar 03, 2023 8.870 9.070 8.610 9.050 229,908 +0.22(+2.49%)
Mar 02, 2023 8.800 8.930 8.570 8.830 119,175 -0.03(-0.34%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.