HG Holdings, Inc. (STLY)
OTCMKTS
· Delayed Price · Currency is USD
4.850
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST
HG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jan 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jan 16, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jan 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jan 14, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jan 13, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jan 10, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 575 |
| Jan 8, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jan 7, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jan 6, 2025 | 4.80 | 4.90 | 4.80 | 4.85 | 4.85 | 2.11% | 1,424 |
| Jan 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jan 2, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 31, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 30, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 27, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 800 |
| Dec 26, 2024 | 3.69 | 4.81 | 3.69 | 4.75 | 4.75 | 61.02% | 3,599 |
| Dec 24, 2024 | 4.51 | 4.51 | 2.95 | 2.95 | 2.95 | -39.05% | 7,300 |
| Dec 23, 2024 | 4.89 | 4.89 | 4.12 | 4.84 | 4.84 | -3.20% | 4,700 |
| Dec 20, 2024 | 5.51 | 5.51 | 4.76 | 5.00 | 5.00 | -16.67% | 1,200 |
| Dec 19, 2024 | 5.05 | 10.63 | 4.91 | 6.00 | 6.00 | 18.81% | 24,841 |
| Dec 18, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 4 |
| Dec 17, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 16, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 13, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 430 |
| Dec 12, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.91% | 620 |
| Dec 11, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Dec 10, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Dec 9, 2024 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -2.80% | 501 |
| Dec 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 4, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 400 |
| Nov 29, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Nov 27, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Nov 26, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 600 |
| Nov 25, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 1,400 |
| Nov 22, 2024 | 5.18 | 5.20 | 5.02 | 5.02 | 5.02 | -2.14% | 1,125 |
| Nov 21, 2024 | 5.25 | 5.30 | 5.13 | 5.13 | 5.13 | -0.16% | 1,700 |
| Nov 20, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 225 |
| Nov 19, 2024 | 5.30 | 5.30 | 5.14 | 5.14 | 5.14 | -6.58% | 775 |
| Nov 18, 2024 | 5.43 | 5.50 | 5.43 | 5.50 | 5.50 | 4.76% | 900 |
| Nov 15, 2024 | 5.35 | 5.35 | 5.10 | 5.25 | 5.25 | -6.25% | 2,613 |
| Nov 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 13, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | 501 |
| Nov 12, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,093 |
| Nov 11, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 8, 2024 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | -0.93% | 416 |
| Nov 7, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 6, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 5, 2024 | 5.31 | 5.70 | 5.31 | 5.40 | 5.40 | 1.69% | 2,802 |
| Nov 4, 2024 | 5.75 | 5.75 | 5.31 | 5.31 | 5.31 | -15.04% | 791 |
| Nov 1, 2024 | 5.85 | 6.25 | 5.10 | 6.25 | 6.25 | 4.17% | 1,066 |
| Oct 31, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Oct 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 28, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4 |
| Oct 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Oct 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 164 |
| Oct 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 83 |
| Oct 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Oct 9, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Oct 8, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| Oct 7, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 3, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 2, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 1, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 16 |
| Sep 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 200 |
| Sep 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 95 |
| Sep 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Sep 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| Sep 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 300 |
| Sep 13, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Sep 12, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Sep 11, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 1,000 |
| Sep 10, 2024 | 6.51 | 6.51 | 6.00 | 6.00 | 6.00 | -7.83% | 1,623 |
| Sep 9, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.15% | 350 |
| Sep 6, 2024 | 6.39 | 6.50 | 6.39 | 6.50 | 6.50 | 2.36% | 221 |
| Sep 5, 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 1.60% | 296 |
| Sep 4, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 3, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 30, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 29, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 28, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 27, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |