U.S. markets closed

HG Holdings, Inc. (STLY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5900+0.0100 (+1.72%)
At close: 10:35AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20210.59000.59000.59000.59000.59002,100
Feb 25, 20210.58000.58000.58000.58000.580045,000
Feb 24, 20210.58000.58000.58000.58000.5800-
Feb 23, 20210.58000.58000.58000.58000.5800-
Feb 22, 20210.59000.59000.57000.58000.580066,000
Feb 19, 20210.60000.60000.60000.60000.60002,000
Feb 18, 20210.61000.61000.57000.60000.60003,200
Feb 17, 20210.61000.62000.61000.61000.610044,200
Feb 16, 20210.59000.61000.59000.61000.61007,500
Feb 12, 20210.59000.59000.59000.59000.59002,100
Feb 11, 20210.59000.59000.59000.59000.59002,000
Feb 10, 20210.61000.61000.59000.59000.590010,200
Feb 09, 20210.60000.62000.59000.61000.610027,300
Feb 08, 20210.62000.62000.62000.62000.62003,100
Feb 05, 20210.57000.57000.57000.57000.5700-
Feb 04, 20210.57000.57000.57000.57000.5700400
Feb 03, 20210.63000.65000.56000.56000.56005,400
Feb 02, 20210.60000.61000.60000.60000.60003,600
Feb 01, 20210.58000.58000.58000.58000.58005,000
Jan 29, 20210.57000.60000.57000.60000.600022,700
Jan 28, 20210.54000.60000.53000.56000.560046,100
Jan 27, 20210.56000.56000.56000.56000.56001,000
Jan 26, 20210.59000.59000.59000.59000.5900-
Jan 25, 20210.54000.59000.54000.59000.590012,100
Jan 22, 20210.59000.59000.58000.58000.58001,100
Jan 21, 20210.58000.58000.58000.58000.5800-
Jan 20, 20210.56000.58000.56000.58000.58007,400
Jan 19, 20210.54000.54000.52000.53000.53007,100
Jan 15, 20210.52000.52000.52000.52000.5200-
Jan 14, 20210.55000.56000.49000.52000.520092,200
Jan 13, 20210.57000.57000.57000.57000.570011,100
Jan 12, 20210.58000.58000.58000.58000.5800-
Jan 11, 20210.58000.58000.58000.58000.5800-
Jan 08, 20210.54000.58000.54000.58000.580020,400
Jan 07, 20210.55000.55000.40000.53000.5300328,000
Jan 06, 20210.65000.65000.65000.65000.6500-
Jan 05, 20210.65000.65000.65000.65000.6500-
Jan 04, 20210.65000.65000.65000.65000.65001,000
Dec 31, 20200.53000.59000.53000.53000.53001,100
Dec 30, 20200.55000.55000.55000.55000.5500-
Dec 29, 20200.55000.55000.54000.55000.550056,000
Dec 28, 20200.57000.57000.57000.57000.5700100
Dec 24, 20200.60000.60000.60000.60000.600010,000
Dec 23, 20200.54000.54000.54000.54000.5400-
Dec 22, 20200.54000.54000.54000.54000.5400200
Dec 21, 20200.56000.60000.55000.60000.60002,400
Dec 18, 20200.56000.57000.56000.56000.560070,900
Dec 17, 20200.59000.59000.57000.57000.570057,500
Dec 16, 20200.59000.60000.59000.59000.59005,300
Dec 15, 20200.60000.60000.59000.59000.590041,200
Dec 14, 20200.63000.63000.63000.63000.6300-
Dec 11, 20200.63000.63000.63000.63000.6300100
Dec 10, 20200.60000.60000.60000.60000.6000-
Dec 09, 20200.60000.60000.60000.60000.6000100
Dec 08, 20200.59000.62000.59000.60000.60001,500
Dec 07, 20200.60000.62000.59000.59000.59006,000
Dec 04, 20200.60000.60000.60000.60000.6000-
Dec 03, 20200.62000.62000.60000.60000.60007,000
Dec 02, 20200.60000.60000.60000.60000.6000-
Dec 01, 20200.60000.60000.60000.60000.600022,700
Nov 30, 20200.62000.62000.62000.62000.62001,000
Nov 27, 20200.60000.60000.60000.60000.6000-
Nov 25, 20200.60000.60000.60000.60000.6000100
Nov 24, 20200.63000.63000.63000.63000.6300100
Nov 23, 20200.60000.65000.60000.65000.65003,100
Nov 20, 20200.60000.60000.60000.60000.6000500
Nov 19, 20200.65000.65000.65000.65000.650010,000
Nov 18, 20200.61000.61000.61000.61000.61003,400
Nov 17, 20200.63000.63000.61000.61000.61001,500
Nov 16, 20200.64000.64000.64000.64000.6400-
Nov 13, 20200.60000.64000.60000.64000.64001,400
Nov 12, 20200.65000.65000.65000.65000.6500-
Nov 11, 20200.65000.65000.65000.65000.6500-
Nov 10, 20200.63000.65000.63000.65000.65005,000
Nov 09, 20200.60000.63000.60000.63000.6300700
Nov 06, 20200.60000.60000.60000.60000.6000-
Nov 05, 20200.60000.60000.60000.60000.6000200
Nov 04, 20200.60000.60000.60000.60000.6000-
Nov 03, 20200.60000.60000.60000.60000.6000200
Nov 02, 20200.60000.60000.60000.60000.6000-
Oct 30, 20200.60000.60000.60000.60000.60002,000
Oct 29, 20200.60000.60000.60000.60000.6000-
Oct 28, 20200.60000.60000.60000.60000.6000200
Oct 27, 20200.60000.60000.60000.60000.6000-
Oct 26, 20200.60000.60000.60000.60000.6000-
Oct 23, 20200.62000.62000.60000.60000.60003,600
Oct 22, 20200.60000.62000.60000.62000.62009,700
Oct 21, 20200.61000.62000.61000.61000.61004,400
Oct 20, 20200.61000.61000.61000.61000.6100500
Oct 19, 20200.60000.60000.60000.60000.6000100
Oct 16, 20200.60000.60000.60000.60000.600027,400
Oct 15, 20200.60000.60000.59000.59000.590040,500
Oct 14, 20200.60000.60000.60000.60000.6000-
Oct 13, 20200.60000.60000.60000.60000.6000-
Oct 12, 20200.60000.60000.60000.60000.6000-
Oct 09, 20200.60000.60000.60000.60000.6000-
Oct 08, 20200.60000.60000.60000.60000.6000-
Oct 07, 20200.63000.63000.60000.60000.60001,200
Oct 06, 20200.57000.57000.57000.57000.5700-
Oct 05, 20200.57000.57000.57000.57000.5700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...