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

(OP: HGCPF )

0.1325 -0.0034 (-2.50%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 24, 2024 0.1363 0.1399 0.1325 0.1325 89,678 -0.00(-2.50%)
May 23, 2024 0.1226 0.1420 0.1226 0.1359 194,422 -0.00(-0.37%)
May 22, 2024 0.1262 0.1394 0.1200 0.1364 485,427 -0.01(-4.95%)
May 21, 2024 0.1513 0.1562 0.1385 0.1435 327,232 -0.02(-10.31%)
May 20, 2024 0.1430 0.1800 0.1400 0.1600 689,896 +0.01(+8.84%)
May 17, 2024 0.1550 0.1550 0.1378 0.1470 415,190 +0.01(+5.00%)
May 16, 2024 0.1298 0.1500 0.1290 0.1400 552,811 +0.01(+8.53%)
May 15, 2024 0.1185 0.1290 0.1185 0.1290 290,560 +0.01(+8.59%)
May 14, 2024 0.1182 0.1223 0.1171 0.1188 225,137 +0.00(+0.68%)
May 13, 2024 0.1180 0.1250 0.1145 0.1180 569,839 +0.00(+2.61%)
May 10, 2024 0.1174 0.1180 0.1127 0.1150 193,611 -0.00(-2.04%)
May 09, 2024 0.1250 0.1250 0.1130 0.1174 247,609 +0.00(+0.77%)
May 08, 2024 0.1162 0.1179 0.1150 0.1165 283,184 +0.00(+1.84%)
May 07, 2024 0.1100 0.1173 0.1050 0.1144 218,575 +0.01(+5.93%)
May 06, 2024 0.1075 0.1100 0.1035 0.1080 579,237 +0.00(+3.85%)
May 03, 2024 0.1100 0.1100 0.0989 0.1040 316,681 +0.00(+0.97%)
May 02, 2024 0.1100 0.1100 0.0850 0.1030 457,141 +0.00(+0.29%)
May 01, 2024 0.1025 0.1100 0.0940 0.1027 590,179 +0.01(+7.09%)
Apr 30, 2024 0.1089 0.1089 0.0890 0.0959 467,136 +0.01(+7.75%)
Apr 29, 2024 0.1000 0.1000 0.0869 0.0890 257,744 +0.00(+4.71%)
Apr 26, 2024 0.0866 0.0895 0.0850 0.0850 284,481 +0.00(+1.19%)
Apr 25, 2024 0.0810 0.0891 0.0800 0.0840 162,370 +0.00(+5.00%)
Apr 24, 2024 0.0800 0.0805 0.0796 0.0800 126,995 -0.00(-3.26%)
Apr 23, 2024 0.0840 0.0900 0.0783 0.0827 212,138 -0.01(-6.13%)
Apr 22, 2024 0.0819 0.0884 0.0730 0.0881 729,752 +0.02(+20.68%)
Apr 19, 2024 0.0730 0.0730 0.0715 0.0730 167,225 +0.00(+2.82%)
Apr 18, 2024 0.0690 0.0729 0.0680 0.0710 63,726 +0.00(+2.90%)
Apr 17, 2024 0.0690 0.0690 0.0690 0.0690 41,450 +0.00(+1.32%)
Apr 16, 2024 0.0743 0.0743 0.0681 0.0681 398,587 -0.00(-2.71%)
Apr 15, 2024 0.0743 0.0743 0.0700 0.0700 12,551 +0.00(+2.64%)
Apr 12, 2024 0.0690 0.0736 0.0682 0.0682 311,000 +0.00(+0.29%)
Apr 11, 2024 0.0701 0.0702 0.0660 0.0680 44,904 -0.00(-1.45%)
Apr 10, 2024 0.0700 0.0743 0.0690 0.0690 141,800 +0.00(+0.00%)
Apr 09, 2024 0.0690 0.0690 0.0690 0.0690 7,016 +0.00(+0.73%)
Apr 08, 2024 0.0660 0.0700 0.0660 0.0685 134,386 +0.00(+2.24%)
Apr 05, 2024 0.0677 0.0677 0.0660 0.0670 89,130 +0.00(+0.00%)
Apr 04, 2024 0.0661 0.0698 0.0660 0.0670 103,523 -0.00(-5.90%)
Apr 03, 2024 0.0671 0.0712 0.0660 0.0712 123,098 +0.00(+7.07%)
Apr 02, 2024 0.0662 0.0665 0.0660 0.0665 22,300 -0.00(-2.21%)
Apr 01, 2024 0.0669 0.0709 0.0660 0.0680 20,835 +0.00(+2.26%)
Mar 28, 2024 0.0690 0.0690 0.0660 0.0665 19,614 -0.00(-0.45%)
Mar 27, 2024 0.0704 0.0704 0.0660 0.0668 337,760 -0.00(-3.75%)
Mar 26, 2024 0.0680 0.0743 0.0680 0.0694 28,742 +0.00(+0.00%)
Mar 25, 2024 0.0787 0.0787 0.0680 0.0694 86,635 -0.00(-1.70%)
Mar 22, 2024 0.0690 0.0743 0.0690 0.0706 209,776 +0.00(+2.32%)
Mar 21, 2024 0.0700 0.0700 0.0690 0.0690 9,000 -0.00(-1.00%)
Mar 20, 2024 0.0700 0.0700 0.0683 0.0697 17,700 -0.00(-0.43%)
Mar 19, 2024 0.0700 0.0720 0.0700 0.0700 35,268 -0.00(-0.14%)
Mar 18, 2024 0.0738 0.0743 0.0660 0.0701 194,104 +0.00(+0.14%)
Mar 15, 2024 0.0719 0.0738 0.0700 0.0700 100,109 -0.00(-5.79%)
Mar 14, 2024 0.0743 0.0743 0.0729 0.0743 15,560 -0.00(-0.13%)
Mar 13, 2024 0.0718 0.0745 0.0718 0.0744 8,625 +0.00(+3.05%)
Mar 12, 2024 0.0720 0.0745 0.0720 0.0722 33,970 +0.00(+0.28%)
Mar 11, 2024 0.0717 0.0744 0.0717 0.0720 68,209 -0.00(-3.36%)
Mar 08, 2024 0.0745 0.0745 0.0697 0.0745 50,919 +0.00(+3.47%)
Mar 07, 2024 0.0733 0.0744 0.0720 0.0720 14,556 +0.00(+0.00%)
Mar 06, 2024 0.0732 0.0745 0.0720 0.0720 59,931 -0.00(-2.70%)
Mar 05, 2024 0.0748 0.0748 0.0664 0.0740 86,947 +0.00(+3.79%)
Mar 04, 2024 0.0800 0.0800 0.0650 0.0713 186,872 -0.00(-4.68%)
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.