Quantcast

Historical Stock Prices

HLG 
$63.55
*  
0.20
0.31%
Get HLG Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading HLG now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 63.8 63.8 61.573 63.39 10,577
11/15/2018 63.9999 63.9999 61.35 63.75 10,503
11/14/2018 62.77 63.83 62.2511 63.18 9,052
11/13/2018 63.5 63.88 62.45 62.45 9,122
11/12/2018 62.97 63.98 62.06 63.02 15,009
11/09/2018 62.3 63.5 61.19 63.5 11,099
11/08/2018 61.71 63.7 61.71 63.16 16,995
11/07/2018 61.9 62.6 61.29 61.29 11,084
11/06/2018 61.18 63 60.5495 61.92 11,356
11/05/2018 60.53 62.4756 59.6184 61.03 10,168
11/02/2018 62 64.8 60.31 60.95 20,870
11/01/2018 63.31 64.25 59.79 59.79 14,804
10/31/2018 62.7 64.98 59.84 62.21 19,335
10/30/2018 61.55 62.79 61.33 62.65 12,354
10/29/2018 61.81 62 60.86 61.94 11,470
10/26/2018 60.51 62 59.4791 62 13,279
10/25/2018 60.81 61.95 59.1201 61.95 14,351
10/24/2018 62 62 60.56 61.015 2,575
10/23/2018 61 61.8 56.35 61.8 14,838
10/22/2018 64.49 66 63 63.52 11,915
10/19/2018 58.5 63.2 53.01 62.84 70,298
10/18/2018 63.18 64.5 60 60 33,110
10/17/2018 63.92 64.95 63.3 63.55 11,092
10/16/2018 62 64.69 61.86 64.2 6,514
10/15/2018 59.31 62.39 59.31 61.86 7,578
10/12/2018 61.15 61.15 59.85 60.61 11,188
10/11/2018 59.45 61.85 59.08 61.09 12,423
10/10/2018 60.91 60.91 57.82 60.18 19,822
10/09/2018 59.33 61.5 57.3261 60.8 27,278
10/08/2018 60.15 61.76 57.74 61.76 5,795
10/05/2018 60.81 65.93 59.9 62 5,259
10/04/2018 65.37 65.37 57.65 61.51 20,114
10/03/2018 66.57 67.68 65.5 65.6 8,731
10/02/2018 70.411 71.56 66.68 66.73 14,494
10/01/2018 70.29 70.29 68.585 69.73 4,372
09/28/2018 70.33 70.33 68.6 70.33 7,795
09/27/2018 66.51 71.94 66.51 69.92 12,138
09/26/2018 68.9 70.79 68.05 68.8 15,659
09/25/2018 67.54 70.743 66.427 69.5 8,420
09/24/2018 66.44 71.3 65.2 66.51 13,350
09/21/2018 68.13 68.13 65.1091 67.87 21,013
09/20/2018 67.9 68.06 65.71 67.59 19,923
09/19/2018 66.83 67.35 65.4356 67.35 14,388
09/18/2018 66.3 66.94 63.6715 66.75 33,930
09/17/2018 67.79 67.88 65.7 66.0725 17,197
09/14/2018 67.51 68.1 65.11 67.98 20,444
09/13/2018 69.36 69.49 67.47 67.47 10,140
09/12/2018 70.4 70.4 66.751 68.75 11,901
09/11/2018 70.71 70.71 69.74 70.36 18,113
09/10/2018 70.75 71.08 69.56 70.35 22,879
09/07/2018 70.15 71.76 69.7 70.72 34,267
09/06/2018 70.75 71.78 69.46 70.58 25,067
09/05/2018 74.49 74.51 70.31 70.77 43,243
09/04/2018 76.65 76.65 73.275 74.49 34,502
08/31/2018 76.12 76.97 75.1 75.71 34,017
08/30/2018 77.06 77.17 76.07 76.75 38,713
08/29/2018 75.24 77 75.1 77 94,313
08/28/2018 74.26 75.11 73.9068 74.64 28,259
08/27/2018 73.02 74.93 73.02 74.27 12,548
08/24/2018 74.03 74.03 72.4 73.87 22,860
08/23/2018 74.48 74.82 73.55 73.61 16,253
08/22/2018 73.61 74.62 72.99 74.5 36,470
08/21/2018 75.23 75.23 73.19 74.04 32,475
08/20/2018 71.14 75.15 71.14 75.09 66,715
08/17/2018 71.66 72.52 71.041 72.02 42,745
08/16/2018 69.7 72.21 67.58 72.16 44,284
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio