Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

(NY: HGTY )

10.06 -0.04 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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, 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%)
May 02, 2022 9.400 9.670 9.150 9.410 104,663 -0.10(-1.05%)
Apr 29, 2022 9.720 10.00 9.390 9.510 145,820 -0.22(-2.26%)
Apr 28, 2022 9.770 9.810 9.460 9.730 98,689 -0.12(-1.22%)
Apr 27, 2022 9.800 9.960 9.460 9.850 112,984 +0.06(+0.61%)
Apr 26, 2022 10.00 10.19 9.760 9.790 99,758 -0.25(-2.49%)
Apr 25, 2022 9.650 10.13 9.600 10.04 107,422 +0.25(+2.55%)
Apr 22, 2022 9.850 9.910 9.580 9.790 95,492 -0.15(-1.51%)
Apr 21, 2022 10.07 10.16 9.890 9.940 108,061 -0.06(-0.60%)
Apr 20, 2022 9.980 10.15 9.900 10.00 84,066 +0.05(+0.50%)
Apr 19, 2022 9.790 10.20 9.750 9.950 210,299 -0.02(-0.20%)
Apr 18, 2022 10.30 10.35 9.740 9.970 192,925 -0.27(-2.64%)
Apr 14, 2022 10.66 10.88 10.17 10.24 187,393 -0.62(-5.71%)
Apr 13, 2022 10.25 10.86 10.05 10.86 135,170 +0.65(+6.37%)
Apr 12, 2022 10.34 10.37 9.800 10.21 178,795 -0.10(-0.97%)
Apr 11, 2022 11.03 11.10 10.10 10.31 270,773 -0.72(-6.53%)
Apr 08, 2022 10.78 11.04 10.77 11.03 179,030 +0.23(+2.13%)
Apr 07, 2022 10.61 10.85 10.50 10.80 105,166 +0.25(+2.37%)
Apr 06, 2022 11.01 11.05 10.54 10.55 179,634 -0.56(-5.04%)
Apr 05, 2022 10.92 11.13 10.67 11.11 206,559 +0.21(+1.93%)
Apr 04, 2022 10.96 11.22 10.84 10.90 157,749 -0.06(-0.55%)
Apr 01, 2022 10.71 11.06 10.54 10.96 139,319 +0.17(+1.58%)
Mar 31, 2022 10.96 11.07 10.36 10.79 326,535 -0.03(-0.28%)
Mar 30, 2022 11.35 11.52 10.80 10.82 253,752 -0.62(-5.42%)
Mar 29, 2022 11.67 11.86 11.29 11.44 445,410 +0.21(+1.87%)
Mar 28, 2022 12.17 12.31 10.80 11.23 503,529 -0.75(-6.26%)
Mar 25, 2022 13.75 13.96 11.70 11.98 736,259 -1.77(-12.87%)
Mar 24, 2022 13.94 14.21 13.62 13.75 128,000 -0.09(-0.65%)
Mar 23, 2022 13.82 14.05 13.56 13.84 95,615 -0.08(-0.57%)
Mar 22, 2022 13.34 13.92 13.32 13.92 236,718 +0.47(+3.49%)
Mar 21, 2022 13.03 13.55 12.88 13.45 191,238 +0.46(+3.54%)
Mar 18, 2022 13.41 13.64 12.82 12.99 1,695,217 -0.45(-3.35%)
Mar 17, 2022 13.16 13.47 13.08 13.44 191,907 +0.24(+1.82%)
Mar 16, 2022 13.20 13.54 12.94 13.20 243,043 +0.10(+0.76%)
Mar 15, 2022 13.02 13.35 12.98 13.10 224,299 -0.04(-0.30%)
Mar 14, 2022 13.86 13.86 12.78 13.14 362,728 -0.74(-5.33%)
Mar 11, 2022 13.97 14.47 13.79 13.88 119,177 -0.11(-0.79%)
Mar 10, 2022 14.50 14.55 13.74 13.99 290,253 -0.58(-3.98%)
Mar 09, 2022 14.66 15.25 14.55 14.57 157,807 +0.01(+0.07%)
Mar 08, 2022 14.83 15.28 14.53 14.56 401,318 -0.17(-1.15%)
Mar 07, 2022 15.00 15.11 14.68 14.73 480,916 -0.51(-3.35%)
Mar 04, 2022 15.36 16.23 15.06 15.24 217,124 -0.20(-1.30%)
Mar 03, 2022 15.09 15.62 14.65 15.44 216,107 +0.43(+2.86%)
Mar 02, 2022 15.05 15.61 14.75 15.01 193,147 +0.02(+0.13%)
Mar 01, 2022 15.05 15.14 14.80 14.99 123,098 -0.03(-0.20%)
Feb 28, 2022 14.90 15.58 14.74 15.02 117,659 -0.06(-0.40%)
Feb 25, 2022 14.73 15.08 14.33 15.08 220,047 +0.58(+4.00%)
Feb 24, 2022 13.68 14.88 13.55 14.50 114,194 +0.34(+2.40%)
Feb 23, 2022 14.50 14.57 13.85 14.16 192,138 -0.36(-2.48%)
Feb 22, 2022 14.14 14.58 14.00 14.52 52,085 +0.08(+0.55%)
Feb 18, 2022 14.44 0 +0.28(+1.98%)
Feb 17, 2022 14.48 14.73 13.84 14.16 120,931 -0.64(-4.32%)
Feb 16, 2022 13.80 15.00 13.63 14.80 190,818 +0.87(+6.25%)
Feb 15, 2022 13.50 13.95 13.36 13.93 126,223 +0.51(+3.80%)
Feb 14, 2022 13.71 13.88 13.35 13.42 110,387 -0.24(-1.76%)
Feb 11, 2022 13.92 13.98 13.36 13.66 94,563 -0.38(-2.71%)
Feb 10, 2022 13.53 14.20 13.53 14.04 128,575 +0.37(+2.71%)
Feb 09, 2022 13.53 14.05 13.53 13.67 96,380 +0.08(+0.59%)
Feb 08, 2022 13.48 14.00 13.48 13.59 38,467 -0.14(-1.02%)
Feb 07, 2022 14.19 14.42 13.44 13.73 91,574 -0.39(-2.76%)
Feb 04, 2022 13.35 14.22 13.34 14.12 100,232 +0.57(+4.21%)
Feb 03, 2022 13.50 13.91 13.55 129,490 -0.08(-0.59%)
Feb 02, 2022 14.18 14.48 13.61 13.63 121,961 -0.54(-3.81%)
Feb 01, 2022 14.23 14.85 13.99 14.17 115,740 -0.09(-0.63%)
Jan 31, 2022 14.34 13.90 14.26 148,731 -0.24(-1.66%)
Jan 28, 2022 13.75 15.00 13.51 14.50 136,370 +0.63(+4.54%)
Jan 27, 2022 14.14 14.85 13.71 13.87 134,634 -0.40(-2.80%)
Jan 26, 2022 13.75 14.77 13.75 14.27 142,095 +0.40(+2.88%)
Jan 25, 2022 13.92 14.27 13.36 13.87 223,068 -0.13(-0.93%)
Jan 24, 2022 14.29 14.46 13.83 14.00 198,262 -0.55(-3.78%)
Jan 21, 2022 14.00 14.99 14.00 14.55 153,241 +0.44(+3.12%)
Jan 20, 2022 15.23 15.50 14.04 14.11 255,496 -1.37(-8.85%)
Jan 19, 2022 14.66 15.67 14.18 15.48 138,200 +0.83(+5.67%)
Jan 18, 2022 15.18 15.21 14.53 14.65 151,929 -0.35(-2.33%)
Jan 14, 2022 15.00 0 -1.10(-6.83%)
Jan 13, 2022 17.85 17.85 15.54 16.10 201,095 -1.18(-6.83%)
Jan 12, 2022 17.99 18.50 17.09 17.28 83,265 -0.62(-3.46%)
Jan 11, 2022 16.57 18.71 16.57 17.90 121,805 +0.77(+4.50%)
Jan 10, 2022 17.05 17.95 16.75 17.13 138,029 +0.43(+2.57%)
Jan 07, 2022 17.55 17.55 16.54 16.70 124,366 -0.95(-5.38%)
Jan 06, 2022 16.85 17.80 16.46 17.65 189,443 +0.92(+5.50%)
Jan 05, 2022 16.81 17.23 16.16 16.73 210,371 +0.24(+1.46%)
Jan 04, 2022 14.48 16.49 14.29 16.49 168,346 +2.04(+14.12%)
Jan 03, 2022 14.50 15.38 13.96 14.45 240,409 +0.27(+1.90%)
Dec 31, 2021 14.75 15.39 13.90 14.18 286,713 -0.94(-6.22%)
Dec 30, 2021 15.00 15.92 14.75 15.12 174,574 +0.20(+1.34%)
Dec 29, 2021 13.60 15.74 13.40 14.92 214,368 +1.51(+11.26%)
Dec 28, 2021 13.58 13.91 13.34 13.41 204,168 -0.43(-3.11%)
Dec 27, 2021 13.68 14.21 13.55 13.84 215,403 +0.19(+1.39%)
Dec 23, 2021 14.08 14.68 13.51 13.65 354,870 -0.17(-1.23%)
Dec 22, 2021 15.05 15.41 13.60 13.82 501,462 -1.62(-10.49%)
Dec 21, 2021 16.14 16.14 15.11 15.44 442,193 -0.37(-2.34%)
Dec 20, 2021 16.16 16.49 15.34 15.81 434,147 -0.59(-3.60%)
Dec 17, 2021 16.81 16.89 16.16 16.40 316,033 -0.30(-1.80%)
Dec 16, 2021 16.00 17.57 15.98 16.70 354,659 +0.70(+4.37%)
Dec 15, 2021 17.22 17.45 15.14 16.00 462,078 -0.78(-4.65%)
Dec 14, 2021 18.62 19.70 16.00 16.78 359,499 -2.02(-10.74%)
Dec 13, 2021 19.41 19.97 18.62 18.80 327,571 +0.24(+1.29%)
Dec 10, 2021 16.64 19.84 16.58 18.56 631,741 +2.25(+13.80%)
Dec 09, 2021 15.95 16.40 15.71 16.31 177,629 +0.33(+2.07%)
Dec 08, 2021 15.79 16.23 15.70 15.98 471,933 +0.19(+1.20%)
Dec 07, 2021 15.38 16.28 15.30 15.79 436,575 +0.59(+3.88%)
Dec 06, 2021 16.94 17.00 15.00 15.20 1,233,754 -0.42(-2.69%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.