Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

(OP: HRGN )

2.450 UNCHANGED
Last Price Updated: 9:56 AM EDT, May 21, 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 21, 2024 2.450 0 +0.15(+6.52%)
May 16, 2024 2.300 67 -0.38(-14.18%)
May 15, 2024 2.560 2.680 2.560 2.680 200 +0.36(+15.52%)
May 10, 2024 2.320 0 +0.07(+3.11%)
May 07, 2024 2.250 20 -0.21(-8.54%)
May 03, 2024 2.460 46 +0.02(+0.82%)
May 02, 2024 2.760 2.960 2.440 2.440 1,444 +0.05(+2.09%)
Apr 25, 2024 2.390 1 +0.07(+3.02%)
Apr 19, 2024 2.320 5 -0.33(-12.45%)
Apr 17, 2024 2.650 0 -0.02(-0.75%)
Apr 16, 2024 2.670 2.960 2.670 2.670 625 +0.01(+0.38%)
Apr 12, 2024 2.660 17 -0.33(-11.04%)
Apr 10, 2024 2.990 25 +0.09(+3.10%)
Apr 08, 2024 2.900 0 +0.48(+19.83%)
Apr 05, 2024 2.690 2.690 2.420 2.420 825 +0.00(+0.00%)
Apr 04, 2024 3.000 3.000 2.420 2.420 13,329 -0.68(-21.94%)
Apr 03, 2024 3.100 3.100 3.100 3.100 807 -0.00(-0.06%)
Apr 01, 2024 3.102 0 +0.10(+3.40%)
Mar 26, 2024 3.000 150 +0.07(+2.25%)
Mar 25, 2024 2.990 2.990 2.934 2.934 1,225 -0.06(-1.87%)
Mar 22, 2024 2.990 2.990 2.990 2.990 253 -0.01(-0.33%)
Mar 21, 2024 2.740 3.000 2.740 3.000 8,284 +0.82(+37.61%)
Mar 20, 2024 3.060 3.060 2.130 2.180 8,835 -0.97(-30.79%)
Mar 19, 2024 3.100 3.150 3.100 3.150 7,000 +0.05(+1.61%)
Mar 18, 2024 3.200 3.200 3.100 3.100 649 +0.00(+0.00%)
Mar 15, 2024 3.205 3.205 3.100 3.100 755 -0.20(-6.06%)
Mar 13, 2024 3.300 0 +0.20(+6.45%)
Mar 12, 2024 3.140 3.250 3.100 3.100 2,232 -0.15(-4.62%)
Mar 11, 2024 3.150 3.250 3.130 3.250 6,020 -0.12(-3.56%)
Mar 08, 2024 3.370 3.370 3.350 3.370 914 -0.28(-7.67%)
Mar 06, 2024 3.650 7 +0.50(+15.87%)
Mar 05, 2024 3.170 3.170 3.150 3.150 851 +0.09(+2.94%)
Mar 04, 2024 3.700 3.712 2.760 3.060 10,459 -0.69(-18.40%)
Mar 01, 2024 3.700 3.750 3.700 3.750 15,225 +0.05(+1.35%)
Feb 29, 2024 3.710 3.710 3.700 3.700 301 -0.05(-1.33%)
Feb 28, 2024 3.700 3.750 3.700 3.750 12,187 +0.05(+1.35%)
Feb 27, 2024 3.680 3.730 3.680 3.700 1,314 -0.01(-0.27%)
Feb 26, 2024 3.710 3.800 3.710 3.710 350 -0.09(-2.37%)
Feb 23, 2024 3.750 3.800 3.750 3.800 8,114 +0.06(+1.67%)
Feb 22, 2024 3.700 3.750 3.700 3.737 15,907 +0.01(+0.20%)
Feb 21, 2024 3.720 3.740 3.720 3.730 1,139 -0.02(-0.53%)
Feb 20, 2024 3.640 3.750 3.618 3.750 24,963 +0.24(+6.84%)
Feb 16, 2024 3.400 3.640 3.400 3.510 3,109 +0.16(+4.81%)
Feb 15, 2024 3.440 3.450 3.349 3.349 1,190 -0.10(-2.93%)
Feb 14, 2024 3.460 3.460 3.450 3.450 1,297 +0.00(+0.00%)
Feb 13, 2024 3.630 3.630 3.450 3.450 1,961 -0.43(-11.08%)
Feb 12, 2024 3.900 3.900 3.255 3.880 5,851 -0.02(-0.51%)
Feb 09, 2024 3.900 3.900 3.890 3.900 2,501 +0.02(+0.52%)
Feb 08, 2024 3.900 3.900 3.880 3.880 4,133 -0.02(-0.41%)
Feb 07, 2024 3.900 3.900 3.894 3.896 2,930 -0.08(-2.11%)
Feb 06, 2024 3.990 3.990 3.980 3.980 1,000 +0.02(+0.58%)
Feb 05, 2024 3.908 3.957 3.908 3.957 802 -0.03(-0.83%)
Jan 29, 2024 3.990 0 +0.01(+0.25%)
Jan 25, 2024 3.980 60 +0.08(+2.05%)
Jan 24, 2024 3.960 3.960 3.900 3.900 332 -0.05(-1.27%)
Jan 23, 2024 3.845 3.950 3.845 3.950 315 +0.02(+0.51%)
Jan 22, 2024 3.860 3.980 3.860 3.930 13,402 -0.03(-0.76%)
Jan 19, 2024 3.980 3.980 3.960 3.960 330 +0.00(+0.13%)
Jan 18, 2024 3.980 3.980 3.955 3.955 340 +0.12(+3.26%)
Jan 17, 2024 3.930 3.930 3.830 3.830 940 -0.14(-3.48%)
Jan 12, 2024 3.968 1 -0.10(-2.51%)
Jan 11, 2024 4.200 4.200 3.893 4.070 1,070 -0.14(-3.33%)
Jan 10, 2024 4.201 4.210 3.950 4.210 10,475 +0.07(+1.69%)
Jan 09, 2024 4.200 4.200 4.050 4.140 4,805 -0.27(-6.18%)
Jan 05, 2024 4.412 106 -0.09(-1.94%)
Jan 04, 2024 4.650 4.750 4.500 4.500 1,015 -0.25(-5.26%)
Jan 03, 2024 4.510 4.750 4.510 4.750 1,935 +0.24(+5.32%)
Jan 02, 2024 4.500 4.510 4.500 4.510 2,000 -0.48(-9.62%)
Dec 29, 2023 4.720 4.990 4.520 4.990 3,946 +0.28(+6.03%)
Dec 28, 2023 4.530 4.706 4.530 4.706 650 -0.26(-5.31%)
Dec 27, 2023 4.622 4.970 4.622 4.970 520 +0.44(+9.71%)
Dec 26, 2023 4.650 4.650 4.530 4.530 1,644 -0.47(-9.40%)
Dec 20, 2023 5.000 24 +0.00(+0.00%)
Dec 18, 2023 5.000 0 +0.01(+0.20%)
Dec 15, 2023 4.822 4.990 4.650 4.990 850 +0.09(+1.84%)
Dec 14, 2023 4.900 4.900 4.900 4.900 1,174 +0.01(+0.12%)
Dec 13, 2023 4.900 4.900 4.891 4.894 710 -0.01(-0.12%)
Dec 12, 2023 4.978 4.978 4.900 4.900 2,706 -0.07(-1.41%)
Dec 11, 2023 4.970 4.970 4.970 4.970 113 -0.18(-3.50%)
Dec 08, 2023 5.081 5.150 5.081 5.150 700 +0.05(+0.90%)
Dec 07, 2023 5.100 5.150 5.081 5.104 500 -0.05(-0.89%)
Dec 06, 2023 4.962 5.150 4.962 5.150 1,544 +0.23(+4.76%)
Dec 05, 2023 5.030 5.075 4.900 4.916 1,914 -0.18(-3.61%)
Dec 04, 2023 5.150 5.160 5.100 5.100 2,585 -0.07(-1.35%)
Nov 30, 2023 5.170 30 +0.00(+0.00%)
Nov 28, 2023 5.170 50 +0.04(+0.78%)
Nov 27, 2023 5.410 5.475 5.130 5.130 865 -0.52(-9.20%)
Nov 24, 2023 5.650 5.650 5.650 5.650 200 +0.01(+0.18%)
Nov 22, 2023 5.643 5.643 5.640 5.640 310 -0.01(-0.18%)
Nov 21, 2023 5.640 5.750 5.640 5.650 1,033 -0.15(-2.59%)
Nov 20, 2023 5.790 5.800 5.790 5.800 1,135 -0.07(-1.19%)
Nov 17, 2023 5.883 5.883 5.840 5.870 3,153 -0.08(-1.34%)
Nov 16, 2023 5.960 5.960 5.950 5.950 1,020 +0.13(+2.32%)
Nov 14, 2023 5.815 0 -0.17(-2.92%)
Nov 08, 2023 5.990 153 -0.01(-0.17%)
Nov 06, 2023 6.000 16 +0.00(+0.00%)
Nov 03, 2023 5.780 6.000 5.780 6.000 5,520 +0.16(+2.74%)
Oct 31, 2023 5.840 17 -0.06(-1.02%)
Oct 30, 2023 5.900 5.900 5.750 5.900 700 +0.00(+0.00%)
Oct 27, 2023 5.850 5.900 5.700 5.900 5,843 +0.08(+1.37%)
Oct 26, 2023 4.780 5.850 4.780 5.820 4,423 +0.81(+16.17%)
Oct 25, 2023 4.850 5.390 4.850 5.010 2,005 +0.11(+2.24%)
Oct 24, 2023 4.812 4.900 4.812 4.900 216 +0.38(+8.41%)
Oct 23, 2023 5.040 5.040 4.520 4.520 3,472 -0.59(-11.55%)
Oct 20, 2023 4.990 5.110 4.990 5.110 450 +0.81(+18.84%)
Oct 18, 2023 4.300 78 -0.98(-18.56%)
Oct 17, 2023 5.000 5.280 5.000 5.280 1,189 +0.47(+9.77%)
Oct 16, 2023 4.810 4.810 4.810 4.810 700 -0.39(-7.50%)
Oct 13, 2023 5.800 5.800 5.200 5.200 3,570 -0.75(-12.61%)
Oct 11, 2023 5.950 9 +0.03(+0.51%)
Oct 10, 2023 5.910 5.920 5.910 5.920 252 +0.00(+0.00%)
Oct 06, 2023 5.920 0 +0.58(+10.86%)
Oct 05, 2023 5.340 5.490 5.340 5.340 6,719 +0.04(+0.75%)
Oct 04, 2023 5.240 5.300 5.230 5.300 9,005 +0.10(+1.92%)
Oct 03, 2023 5.220 5.500 5.200 5.200 10,438 -0.23(-4.24%)
Oct 02, 2023 5.370 5.440 5.370 5.430 1,706 +0.07(+1.31%)
Sep 29, 2023 5.360 5.440 5.360 5.360 4,790 -0.11(-2.01%)
Sep 28, 2023 5.470 5.482 4.990 5.470 5,225 -0.01(-0.18%)
Sep 26, 2023 5.480 0 +0.00(+0.00%)
Sep 25, 2023 5.180 5.480 5.480 5.480 1,289 -0.39(-6.64%)
Sep 19, 2023 5.870 50 -0.09(-1.51%)
Sep 14, 2023 5.960 8 -0.04(-0.67%)
Sep 13, 2023 5.780 6.000 5.780 6.000 500 +0.00(+0.00%)
Sep 12, 2023 5.150 6.000 5.150 6.000 2,201 +1.05(+21.21%)
Sep 05, 2023 5.120 4.950 0 +0.01(+0.20%)
Sep 01, 2023 4.700 4.940 4.550 4.940 1,465 +0.04(+0.82%)
Aug 30, 2023 4.900 0 -0.10(-2.00%)
Aug 29, 2023 4.800 5.000 4.800 5.000 495 +0.21(+4.38%)
Aug 28, 2023 4.590 4.840 4.590 4.790 3,985 +0.27(+5.97%)
Aug 25, 2023 4.130 4.520 4.130 4.520 12,504 +0.17(+3.91%)
Aug 23, 2023 4.350 0 +0.00(+0.00%)
Aug 21, 2023 4.350 100 +0.23(+5.71%)
Aug 18, 2023 4.220 4.220 4.115 4.115 500 +0.12(+2.88%)
Aug 17, 2023 4.000 4.000 4.000 4.000 314 +0.14(+3.63%)
Aug 16, 2023 4.100 4.300 3.860 3.860 1,651 -0.09(-2.28%)
Aug 14, 2023 3.950 0 +0.00(+0.00%)
Aug 09, 2023 3.950 0 -0.20(-4.82%)
Aug 08, 2023 4.150 4.150 4.000 4.150 400 +0.15(+3.75%)
Aug 07, 2023 4.038 4.038 4.000 4.000 504 +0.00(+0.00%)
Aug 01, 2023 4.000 0 +0.06(+1.52%)
Jul 28, 2023 3.940 75 -0.09(-2.23%)
Jul 27, 2023 4.030 4.030 4.030 4.030 830 -0.07(-1.71%)
Jul 26, 2023 4.100 4.100 4.100 4.100 400 -0.30(-6.82%)
Jul 25, 2023 4.480 4.500 4.400 4.400 1,120 -0.07(-1.57%)
Jul 24, 2023 4.470 4.470 3.940 4.470 675 +0.27(+6.56%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.