Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

(NY: HGTY )

9.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 11.70 11.70 11.48 11.48 81,120 -0.32(-2.71%)
Jul 28, 2022 11.62 11.88 11.61 11.80 122,378 +0.17(+1.46%)
Jul 27, 2022 11.57 11.74 11.31 11.63 101,640 +0.16(+1.39%)
Jul 26, 2022 11.19 11.53 11.18 11.47 97,476 +0.21(+1.87%)
Jul 25, 2022 11.16 11.30 10.97 11.26 83,811 +0.19(+1.72%)
Jul 22, 2022 11.30 11.37 11.00 11.07 62,644 -0.18(-1.60%)
Jul 21, 2022 11.12 11.27 11.01 11.25 74,640 +0.06(+0.54%)
Jul 20, 2022 11.66 11.70 11.10 11.19 205,776 -0.35(-3.03%)
Jul 19, 2022 11.39 11.70 11.39 11.54 179,541 +0.14(+1.23%)
Jul 18, 2022 11.40 11.60 11.26 11.40 131,575 +0.10(+0.88%)
Jul 15, 2022 11.01 11.34 10.75 11.30 57,328 +0.50(+4.63%)
Jul 14, 2022 10.82 11.24 10.66 10.80 68,358 -0.22(-2.00%)
Jul 13, 2022 11.30 11.38 10.91 11.02 126,568 -0.30(-2.65%)
Jul 12, 2022 11.47 11.62 11.32 11.32 51,103 -0.19(-1.65%)
Jul 11, 2022 11.40 11.74 11.34 11.51 98,880 +0.00(+0.00%)
Jul 08, 2022 11.64 11.71 11.41 11.51 63,087 -0.09(-0.78%)
Jul 07, 2022 11.25 11.65 11.25 11.60 70,136 +0.45(+4.04%)
Jul 06, 2022 11.72 11.79 11.15 11.15 98,835 -0.61(-5.19%)
Jul 05, 2022 11.48 11.86 11.13 11.76 141,268 +0.05(+0.43%)
Jul 01, 2022 11.43 11.90 11.43 11.71 96,220 +0.22(+1.91%)
Jun 30, 2022 10.96 11.57 10.96 11.49 161,242 +0.43(+3.89%)
Jun 29, 2022 11.20 11.53 11.04 11.06 50,945 -0.23(-2.04%)
Jun 28, 2022 11.45 12.05 11.20 11.29 277,130 -0.06(-0.53%)
Jun 27, 2022 11.18 11.60 11.18 11.35 127,947 +0.05(+0.44%)
Jun 24, 2022 10.58 11.53 10.44 11.30 241,007 +0.76(+7.21%)
Jun 23, 2022 10.42 10.72 10.14 10.54 226,832 +0.04(+0.38%)
Jun 22, 2022 10.70 10.88 10.42 10.50 384,270 -0.33(-3.05%)
Jun 21, 2022 11.00 11.34 10.64 10.83 335,861 -0.26(-2.34%)
Jun 17, 2022 10.61 11.16 10.45 11.09 444,766 +0.41(+3.84%)
Jun 16, 2022 10.77 10.88 10.44 10.68 132,715 -0.32(-2.91%)
Jun 15, 2022 10.63 11.25 10.63 11.00 180,322 +0.24(+2.23%)
Jun 14, 2022 10.57 10.99 10.47 10.76 152,123 +0.15(+1.41%)
Jun 13, 2022 10.35 10.90 10.10 10.61 367,528 +0.06(+0.57%)
Jun 10, 2022 10.66 10.68 10.36 10.55 175,046 -0.26(-2.41%)
Jun 09, 2022 10.78 11.55 10.64 10.81 191,788 -0.09(-0.83%)
Jun 08, 2022 10.77 11.00 10.63 10.90 134,108 +0.00(+0.00%)
Jun 07, 2022 10.37 11.06 10.34 10.90 180,864 +0.57(+5.52%)
Jun 06, 2022 11.46 11.63 10.14 10.33 290,686 -1.23(-10.64%)
Jun 03, 2022 11.56 11.81 11.23 11.56 215,426 -0.04(-0.34%)
Jun 02, 2022 11.31 11.83 11.23 11.60 368,176 +0.26(+2.29%)
Jun 01, 2022 11.03 11.34 10.94 11.34 196,103 +0.21(+1.89%)
May 31, 2022 11.28 11.38 10.95 11.13 488,838 -0.10(-0.89%)
May 27, 2022 10.90 11.32 10.40 11.23 447,976 +0.33(+3.03%)
May 26, 2022 10.98 11.16 10.85 10.90 191,580 -0.08(-0.73%)
May 25, 2022 9.980 10.98 9.905 10.98 695,778 +0.98(+9.80%)
May 24, 2022 9.810 10.34 9.660 10.00 490,059 +0.09(+0.91%)
May 23, 2022 9.220 10.01 9.000 9.910 337,493 +0.73(+7.95%)
May 20, 2022 9.080 9.317 8.890 9.180 708,876 +0.42(+4.79%)
May 19, 2022 8.930 9.120 8.490 8.760 360,147 -0.16(-1.79%)
May 18, 2022 8.830 8.990 8.790 8.920 102,689 +0.05(+0.56%)
May 17, 2022 8.550 8.970 8.380 8.870 92,664 +0.47(+5.60%)
May 16, 2022 8.590 8.700 8.050 8.400 258,982 +0.11(+1.33%)
May 13, 2022 7.690 8.330 7.640 8.290 248,431 +0.71(+9.37%)
May 12, 2022 7.600 7.900 7.230 7.580 130,851 +0.01(+0.13%)
May 11, 2022 8.000 8.235 7.530 7.570 261,557 -0.37(-4.66%)
May 10, 2022 7.780 8.420 7.320 7.940 313,384 +0.31(+4.06%)
May 09, 2022 8.370 8.450 7.590 7.630 398,208 -0.82(-9.70%)
May 06, 2022 8.560 8.690 8.260 8.450 308,907 -0.15(-1.74%)
May 05, 2022 8.690 8.890 8.540 8.600 144,147 -0.19(-2.16%)
May 04, 2022 9.150 9.200 8.640 8.790 337,098 -0.44(-4.77%)
May 03, 2022 9.400 9.550 9.150 9.230 178,853 -0.18(-1.91%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.