Skip to main content

Hollywall Entertainment Inc (OP: HWAL )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.000 3.490 2.860 3.490 12,217 +0.50(+16.72%)
Mar 30, 2021 2.400 3.050 2.400 2.990 21,904 +0.59(+24.58%)
Mar 29, 2021 2.060 2.830 1.950 2.400 62,730 +0.17(+7.62%)
Mar 26, 2021 3.050 3.050 2.060 2.230 42,900 -0.66(-22.84%)
Mar 25, 2021 2.780 3.100 2.490 2.890 33,995 +0.04(+1.40%)
Mar 24, 2021 2.900 2.900 2.800 2.850 5,095 -0.01(-0.35%)
Mar 23, 2021 3.100 3.100 2.650 2.860 20,113 -0.25(-8.04%)
Mar 22, 2021 3.000 3.110 2.500 3.110 30,110 +0.11(+3.67%)
Mar 19, 2021 3.040 3.050 2.830 3.000 17,700 +0.00(+0.00%)
Mar 18, 2021 3.050 3.196 2.941 3.000 24,695 -0.05(-1.64%)
Mar 17, 2021 3.457 3.490 2.950 3.050 21,438 -0.49(-13.84%)
Mar 16, 2021 3.580 3.580 2.910 3.540 38,432 +0.01(+0.28%)
Mar 15, 2021 3.900 3.975 3.250 3.530 16,618 -0.32(-8.31%)
Mar 12, 2021 3.180 4.400 3.170 3.850 26,600 +0.65(+20.31%)
Mar 11, 2021 3.110 3.200 2.850 3.200 12,487 +0.04(+1.27%)
Mar 10, 2021 3.010 3.500 2.790 3.160 52,276 +0.02(+0.48%)
Mar 09, 2021 3.450 3.590 3.000 3.145 11,147 -0.46(-12.64%)
Mar 08, 2021 3.900 4.250 2.800 3.600 17,001 -0.30(-7.69%)
Mar 05, 2021 3.990 4.490 3.900 3.900 5,500 -0.08(-2.01%)
Mar 04, 2021 3.750 4.020 3.250 3.980 9,495 +0.23(+6.13%)
Mar 03, 2021 4.470 4.470 3.010 3.750 28,640 -0.59(-13.59%)
Mar 02, 2021 4.010 4.370 3.640 4.340 22,087 +0.34(+8.50%)
Mar 01, 2021 4.990 5.050 3.900 4.000 61,573 -0.55(-12.09%)
Feb 26, 2021 5.050 5.090 4.500 4.550 13,400 -0.52(-10.26%)
Feb 25, 2021 5.000 5.100 4.130 5.070 11,825 -0.02(-0.39%)
Feb 24, 2021 5.000 5.130 4.750 5.090 11,256 -0.09(-1.74%)
Feb 23, 2021 5.100 5.300 4.900 5.180 29,530 +0.08(+1.57%)
Feb 22, 2021 4.700 5.780 4.260 5.100 20,912 +0.40(+8.51%)
Feb 19, 2021 4.550 5.000 4.500 4.700 17,600 +0.39(+9.05%)
Feb 18, 2021 4.500 4.600 4.300 4.310 3,183 -0.14(-3.15%)
Feb 17, 2021 5.000 5.500 4.250 4.450 16,014 -0.55(-11.00%)
Feb 16, 2021 5.000 6.680 5.000 5.000 14,690 +0.00(+0.00%)
Feb 12, 2021 4.250 5.000 4.090 5.000 15,200 +0.61(+13.90%)
Feb 11, 2021 4.200 4.545 3.930 4.390 6,428 +0.21(+5.02%)
Feb 10, 2021 4.858 4.858 4.180 4.180 3,452 -0.46(-9.91%)
Feb 09, 2021 4.670 4.670 4.000 4.640 10,675 -0.03(-0.64%)
Feb 08, 2021 4.500 4.890 3.510 4.670 8,018 +0.05(+1.08%)
Feb 05, 2021 4.280 4.760 3.540 4.620 15,800 -0.28(-5.71%)
Feb 04, 2021 3.900 4.910 3.510 4.900 20,443 +0.90(+22.50%)
Feb 03, 2021 4.290 4.300 3.510 4.000 6,313 -0.16(-3.73%)
Feb 02, 2021 4.130 4.500 3.900 4.155 10,162 -0.00(-0.12%)
Feb 01, 2021 4.940 5.480 4.160 4.160 28,222 -0.59(-12.42%)
Jan 29, 2021 4.800 5.000 3.980 4.750 11,700 -0.75(-13.64%)
Jan 28, 2021 5.000 5.500 5.000 5.500 2,799 +0.29(+5.57%)
Jan 27, 2021 5.970 5.990 4.050 5.210 9,000 -0.29(-5.27%)
Jan 26, 2021 5.500 5.980 4.550 5.500 13,212 -0.50(-8.33%)
Jan 25, 2021 4.040 6.290 4.030 6.000 4,627 -0.69(-10.31%)
Jan 22, 2021 5.920 6.720 5.920 6.690 1,400 +0.39(+6.19%)
Jan 21, 2021 6.300 6.300 6.300 104 +0.00(+0.00%)
Jan 20, 2021 6.790 6.790 6.300 6.300 1,603 -0.49(-7.22%)
Jan 19, 2021 6.790 6.790 6.790 6.790 407 +0.09(+1.34%)
Jan 15, 2021 6.750 6.890 6.588 6.700 2,200 -0.05(-0.74%)
Jan 14, 2021 6.520 6.750 6.100 6.750 3,131 +0.11(+1.58%)
Jan 13, 2021 6.080 6.790 6.010 6.645 2,045 -0.03(-0.37%)
Jan 12, 2021 6.670 6.730 6.670 6.670 478 +0.00(+0.04%)
Jan 11, 2021 6.160 6.845 6.000 6.668 3,900 -0.17(-2.52%)
Jan 08, 2021 6.600 6.850 6.600 6.840 1,600 +0.70(+11.40%)
Jan 07, 2021 6.980 6.980 6.140 6.140 3,228 -0.86(-12.29%)
Jan 06, 2021 7.080 7.990 6.000 7.000 11,587 -0.12(-1.69%)
Jan 05, 2021 8.490 8.490 7.100 7.120 4,144 -1.37(-16.14%)
Jan 04, 2021 8.000 8.490 7.520 8.490 1,823 -0.20(-2.30%)
Dec 31, 2020 8.690 8.690 8.690 3,599 +0.11(+1.28%)
Dec 30, 2020 8.995 8.995 8.500 8.580 3,599 +0.08(+0.94%)
Dec 29, 2020 9.370 9.370 8.060 8.500 2,810 -1.00(-10.53%)
Dec 28, 2020 8.857 9.750 8.500 9.500 1,865 +2.50(+35.71%)
Dec 24, 2020 9.500 9.880 7.000 7.000 6,100 -2.67(-27.61%)
Dec 23, 2020 9.550 9.950 9.450 9.670 3,138 -0.13(-1.38%)
Dec 22, 2020 9.890 9.890 9.710 9.805 800 -0.13(-1.36%)
Dec 21, 2020 10.00 10.00 9.550 9.940 1,781 +0.10(+1.02%)
Dec 18, 2020 9.950 10.00 9.500 9.840 2,500 -0.16(-1.60%)
Dec 17, 2020 10.00 10.05 9.750 10.00 1,535 -0.09(-0.87%)
Dec 16, 2020 9.800 10.24 9.510 10.09 1,618 +0.09(+0.88%)
Dec 15, 2020 10.00 10.00 10.00 10.00 312 -0.28(-2.68%)
Dec 14, 2020 11.00 11.00 9.930 10.28 5,476 -0.72(-6.59%)
Dec 11, 2020 10.40 11.49 10.00 11.00 3,700 +0.40(+3.77%)
Dec 10, 2020 10.24 11.99 10.00 10.60 14,855 +0.35(+3.41%)
Dec 09, 2020 10.10 10.25 10.00 10.25 4,970 +0.16(+1.59%)
Dec 08, 2020 10.20 10.20 8.060 10.09 2,250 +0.04(+0.40%)
Dec 07, 2020 8.950 10.05 8.950 10.05 10,095 +1.10(+12.29%)
Dec 04, 2020 8.920 9.000 8.660 8.950 5,600 +0.00(+0.00%)
Dec 03, 2020 8.750 9.000 8.200 8.950 5,360 +0.35(+4.07%)
Dec 02, 2020 8.300 8.650 8.000 8.600 5,546 +0.60(+7.50%)
Dec 01, 2020 6.950 8.300 6.950 8.000 12,633 +1.05(+15.11%)
Nov 30, 2020 6.950 6.950 6.950 6.950 166 +0.00(+0.00%)
Nov 27, 2020 6.950 6.950 6.500 6.950 700 +0.25(+3.73%)
Nov 25, 2020 6.700 6.700 6.700 6.700 300 +0.00(+0.00%)
Nov 24, 2020 6.800 6.800 6.010 6.700 946 -0.05(-0.74%)
Nov 23, 2020 6.750 6.750 6.750 6.750 147 +0.25(+3.85%)
Nov 20, 2020 7.000 7.190 6.500 6.500 5,600 -0.50(-7.14%)
Nov 19, 2020 6.730 7.000 6.650 7.000 1,412 +0.25(+3.70%)
Nov 18, 2020 6.750 6.900 6.750 6.750 558 +0.00(+0.00%)
Nov 17, 2020 6.920 6.920 6.750 6.750 1,395 -0.15(-2.17%)
Nov 16, 2020 7.000 7.200 6.875 6.900 4,757 -0.24(-3.40%)
Nov 13, 2020 7.315 7.330 7.000 7.143 2,000 +0.14(+2.04%)
Nov 12, 2020 7.310 7.340 7.000 7.000 2,722 -0.34(-4.63%)
Nov 11, 2020 6.940 7.340 6.800 7.340 3,345 +0.77(+11.72%)
Nov 10, 2020 6.513 6.600 5.750 6.570 3,145 -0.17(-2.59%)
Nov 09, 2020 7.100 7.350 6.010 6.745 6,589 -0.27(-3.92%)
Nov 06, 2020 6.990 7.350 6.990 7.020 6,600 +0.02(+0.29%)
Nov 05, 2020 7.200 7.200 7.000 7.000 811 -0.20(-2.78%)
Nov 04, 2020 6.950 7.200 6.390 7.200 1,625 -0.10(-1.37%)
Nov 03, 2020 6.960 7.300 6.950 7.300 2,375 +0.32(+4.58%)
Nov 02, 2020 6.880 6.980 6.700 6.980 4,514 -0.26(-3.59%)
Oct 30, 2020 7.360 7.400 6.150 7.240 1,800 -0.21(-2.82%)
Oct 29, 2020 7.450 7.450 7.450 7.450 1,023 -0.01(-0.13%)
Oct 28, 2020 7.200 7.460 7.000 7.460 10,034 +0.26(+3.61%)
Oct 27, 2020 6.010 8.000 6.010 7.200 2,397 -1.14(-13.67%)
Oct 26, 2020 6.200 8.350 4.000 8.340 3,063 -0.06(-0.71%)
Oct 23, 2020 8.450 8.450 6.000 8.400 11,400 -0.06(-0.71%)
Oct 22, 2020 7.750 8.460 7.750 8.460 200 -0.01(-0.12%)
Oct 20, 2020 8.470 8.470 8.470 0 +0.02(+0.24%)
Oct 19, 2020 7.000 8.470 7.000 8.450 5,527 +0.20(+2.42%)
Oct 16, 2020 7.690 8.750 7.000 8.250 12,400 +0.56(+7.28%)
Oct 15, 2020 7.540 7.740 7.250 7.690 3,663 -0.06(-0.78%)
Oct 14, 2020 9.070 9.070 7.250 7.750 4,260 -1.32(-14.55%)
Oct 13, 2020 9.000 9.070 8.500 9.070 1,191 -0.43(-4.53%)
Oct 12, 2020 9.500 9.500 9.500 100 +0.00(+0.00%)
Oct 09, 2020 9.500 9.500 9.500 9.500 500 -0.60(-5.94%)
Oct 08, 2020 10.00 10.10 9.650 10.10 2,476 -0.09(-0.88%)
Oct 07, 2020 9.550 10.35 9.520 10.19 3,440 -0.31(-2.95%)
Oct 06, 2020 10.00 10.65 10.00 10.50 2,245 +0.00(+0.00%)
Oct 05, 2020 9.510 10.50 9.500 10.50 388 -0.24(-2.23%)
Oct 02, 2020 9.000 10.74 9.000 10.74 900 +0.49(+4.78%)
Sep 30, 2020 10.25 10.25 10.25 0 -0.49(-4.56%)
Sep 29, 2020 9.510 10.74 9.510 10.74 477 -1.14(-9.60%)
Sep 25, 2020 11.88 11.88 11.88 0 +1.38(+13.14%)
Sep 24, 2020 10.00 10.50 10.00 10.50 2,180 +0.25(+2.44%)
Sep 23, 2020 10.63 10.63 10.25 10.25 332 -0.94(-8.40%)
Sep 22, 2020 10.01 11.19 10.00 11.19 577 +0.19(+1.73%)
Sep 21, 2020 12.60 13.02 11.00 11.00 2,424 -1.50(-12.00%)
Sep 18, 2020 11.99 12.50 11.99 12.50 1,800 +2.20(+21.36%)
Sep 17, 2020 11.85 12.99 9.000 10.30 3,849 -1.20(-10.43%)
Sep 16, 2020 11.00 12.25 10.50 11.50 4,841 +0.50(+4.55%)
Sep 15, 2020 11.02 11.02 9.775 11.00 5,404 -0.60(-5.17%)
Sep 14, 2020 11.50 11.60 10.80 11.60 1,584 -0.40(-3.33%)
Sep 11, 2020 13.98 13.98 11.50 12.00 5,200 -2.00(-14.29%)
Sep 10, 2020 10.00 14.77 10.00 14.00 1,249 -3.49(-19.95%)
Sep 09, 2020 17.49 17.49 17.49 111 +0.00(+0.00%)
Sep 08, 2020 17.49 17.49 17.49 16 +0.00(+0.00%)
Sep 04, 2020 17.49 17.49 17.49 28 +0.00(+0.00%)
Sep 02, 2020 17.49 17.49 17.49 0 +0.00(+0.00%)
Sep 01, 2020 17.40 17.80 16.00 17.49 2,557 +0.01(+0.06%)
Aug 31, 2020 16.35 17.48 16.12 17.48 1,230 -1.26(-6.72%)
Aug 28, 2020 18.50 18.74 16.30 18.74 300 -0.16(-0.85%)
Aug 27, 2020 18.84 18.90 18.84 18.90 680 +0.05(+0.27%)
Aug 26, 2020 18.85 18.85 18.85 18.85 100 -0.20(-1.05%)
Aug 24, 2020 19.05 19.05 19.05 0 -0.05(-0.26%)
Aug 21, 2020 19.05 19.20 18.00 19.10 4,600 -0.02(-0.10%)
Aug 20, 2020 18.90 19.12 18.90 19.12 1,237 +0.02(+0.10%)
Aug 19, 2020 19.00 19.10 19.00 19.10 1,798 -0.20(-1.04%)
Aug 18, 2020 19.09 19.30 18.00 19.30 2,550 +0.21(+1.10%)
Aug 17, 2020 18.75 19.09 18.00 19.09 2,136 +1.34(+7.55%)
Aug 14, 2020 18.50 19.09 17.75 17.75 700 -1.35(-7.07%)
Aug 13, 2020 18.95 19.10 18.95 19.10 752 +0.15(+0.79%)
Aug 12, 2020 19.15 19.15 18.88 18.95 1,311 -0.29(-1.51%)
Aug 11, 2020 19.24 19.24 19.24 80 +0.00(+0.00%)
Aug 10, 2020 19.30 19.30 19.24 19.24 300 +3.24(+20.25%)
Aug 07, 2020 15.75 19.25 15.75 16.00 600 -2.25(-12.33%)
Aug 06, 2020 18.25 18.25 18.25 18.25 785 -1.25(-6.41%)
Aug 05, 2020 19.50 19.50 19.50 3 +0.00(+0.00%)
Aug 04, 2020 19.50 19.50 19.50 19.50 201 -0.25(-1.27%)
Aug 03, 2020 19.80 19.80 19.75 19.75 365 -0.36(-1.79%)
Jul 31, 2020 20.11 20.11 20.11 37 +0.00(+0.00%)
Jul 30, 2020 20.11 20.11 20.11 12 +0.00(+0.00%)
Jul 29, 2020 20.00 20.11 20.00 20.11 1,529 +0.06(+0.30%)
Jul 28, 2020 19.70 20.05 19.00 20.05 3,703 +0.07(+0.35%)
Jul 27, 2020 19.50 19.98 19.00 19.98 1,092 -0.13(-0.65%)
Jul 24, 2020 19.30 20.11 19.30 20.11 3,900 +0.71(+3.66%)
Jul 23, 2020 19.40 19.40 19.40 195 +0.00(+0.00%)
Jul 22, 2020 18.49 19.40 18.49 19.40 300 +0.95(+5.15%)
Jul 21, 2020 18.00 18.50 17.75 18.45 1,453 -1.05(-5.38%)
Jul 20, 2020 20.00 20.00 19.00 19.50 1,114 -0.50(-2.50%)
Jul 17, 2020 19.20 20.00 19.20 20.00 3,800 +1.00(+5.26%)
Jul 16, 2020 17.00 19.00 17.00 19.00 3,891 +1.25(+7.04%)
Jul 15, 2020 15.50 17.75 14.75 17.75 2,672 +0.26(+1.49%)
Jul 14, 2020 17.00 17.50 15.60 17.49 2,145 +0.54(+3.19%)
Jul 13, 2020 15.75 16.95 15.75 16.95 1,435 -2.35(-12.18%)
Jul 10, 2020 18.97 19.30 18.97 19.30 1,700 +0.20(+1.05%)
Jul 09, 2020 18.60 19.10 18.50 19.10 2,280 +0.40(+2.14%)
Jul 08, 2020 18.35 19.01 18.35 18.70 2,888 +0.30(+1.63%)
Jul 07, 2020 15.38 18.40 15.30 18.40 4,860 +3.40(+22.67%)
Jul 06, 2020 14.50 15.50 14.50 15.00 1,851 -0.00(-0.00%)
Jul 02, 2020 14.20 15.25 14.17 15.00 5,300 +1.05(+7.53%)
Jul 01, 2020 12.95 13.95 12.95 13.95 980 +0.95(+7.31%)
Jun 30, 2020 12.15 13.00 11.95 13.00 831 +0.00(+0.00%)
Jun 29, 2020 13.00 13.00 13.00 4 +0.00(+0.00%)
Jun 26, 2020 13.00 13.00 13.00 1 +0.00(+0.00%)
Jun 25, 2020 12.50 13.00 11.75 13.00 1,635 -1.00(-7.14%)
Jun 24, 2020 12.55 14.15 12.55 14.00 700 -0.35(-2.44%)
Jun 23, 2020 14.35 14.35 14.35 100 +0.00(+0.00%)
Jun 22, 2020 13.00 14.35 12.01 14.35 3,438 -0.20(-1.37%)
Jun 19, 2020 13.00 14.55 13.00 14.55 1,800 +0.15(+1.04%)
Jun 18, 2020 13.75 14.55 9.850 14.40 3,214 +1.35(+10.34%)
Jun 17, 2020 12.50 13.05 12.50 13.05 5,021 +0.47(+3.74%)
Jun 16, 2020 12.00 12.58 12.00 12.58 2,578 +0.58(+4.83%)
Jun 15, 2020 11.50 12.00 11.25 12.00 4,547 +0.50(+4.35%)
Jun 12, 2020 10.05 11.50 10.00 11.50 3,300 +1.35(+13.30%)
Jun 11, 2020 9.500 10.75 9.500 10.15 4,038 +0.55(+5.73%)
Jun 10, 2020 9.250 10.15 9.250 9.600 6,731 +0.35(+3.78%)
Jun 09, 2020 8.500 9.750 8.500 9.250 6,035 +0.75(+8.82%)
Jun 08, 2020 8.000 8.500 8.000 8.500 5,725 +0.35(+4.29%)
Jun 05, 2020 8.150 8.250 7.750 8.150 800 +0.30(+3.82%)
Jun 04, 2020 7.250 8.000 7.000 7.850 7,978 +0.66(+9.18%)
Jun 03, 2020 7.250 7.250 6.900 7.190 6,472 -0.06(-0.83%)
Jun 02, 2020 6.600 7.250 6.000 7.250 7,335 +0.65(+9.85%)
Jun 01, 2020 6.300 6.600 6.200 6.600 5,571 +0.22(+3.45%)
May 29, 2020 4.160 6.380 4.160 6.380 1,700 +0.38(+6.33%)
May 28, 2020 5.950 6.200 4.000 6.000 10,524 +0.00(+0.00%)
May 27, 2020 4.270 6.000 4.270 6.000 2,588 -0.30(-4.76%)
May 26, 2020 6.000 6.400 4.460 6.300 4,400 -0.19(-2.93%)
May 22, 2020 7.320 7.320 5.510 6.490 1,100 +0.89(+15.89%)
May 21, 2020 6.500 7.320 4.050 5.600 4,776 -0.90(-13.85%)
May 20, 2020 5.000 6.900 5.000 6.500 3,526 -0.35(-5.11%)
May 19, 2020 5.100 6.900 4.500 6.850 4,776 +1.75(+34.31%)
May 15, 2020 5.100 5.100 5.100 0 +0.10(+2.00%)
May 14, 2020 4.110 5.050 3.790 5.000 4,402 +0.50(+11.11%)
May 13, 2020 4.500 4.500 4.500 4.500 100 -0.20(-4.26%)
May 12, 2020 4.700 4.700 4.700 4.700 100 -0.29(-5.81%)
May 11, 2020 4.250 4.990 4.250 4.990 640 -0.71(-12.46%)
May 08, 2020 5.500 5.700 5.500 5.700 200 +0.45(+8.57%)
May 07, 2020 4.750 5.250 4.750 5.250 315 +0.75(+16.67%)
May 06, 2020 4.300 4.500 4.050 4.500 1,363 -2.00(-30.77%)
May 05, 2020 5.060 6.950 5.060 6.500 1,234 -0.50(-7.14%)
May 04, 2020 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
May 01, 2020 6.150 7.000 6.000 7.000 4,500 +0.50(+7.69%)
Apr 30, 2020 6.000 7.250 6.000 6.500 6,995 +0.25(+4.00%)
Apr 29, 2020 5.850 6.250 5.850 6.250 4,020 +0.25(+4.17%)
Apr 28, 2020 6.000 6.000 6.000 6.000 945 +0.00(+0.00%)
Apr 27, 2020 5.000 6.250 4.990 6.000 6,528 +0.03(+0.50%)
Apr 24, 2020 5.400 6.250 5.000 5.970 13,500 +0.97(+19.40%)
Apr 23, 2020 3.750 5.240 3.750 5.000 11,656 +1.50(+42.86%)
Apr 22, 2020 4.000 4.000 3.500 3.500 333 -0.48(-12.06%)
Apr 21, 2020 3.500 3.980 3.500 3.980 1,292 -0.20(-4.78%)
Apr 17, 2020 4.180 4.180 4.180 0 +0.31(+8.01%)
Apr 16, 2020 3.970 3.970 3.000 3.870 5,115 -0.10(-2.52%)
Apr 15, 2020 3.510 3.970 2.800 3.970 4,003 -0.02(-0.50%)
Apr 14, 2020 2.900 4.000 2.900 3.990 4,908 +1.09(+37.58%)
Apr 13, 2020 3.500 3.800 2.000 2.900 2,926 -0.55(-15.94%)
Apr 09, 2020 3.950 3.950 2.210 3.450 5,200 -2.44(-41.43%)
Apr 08, 2020 4.090 5.890 4.040 5.890 710 +1.82(+44.81%)
Apr 07, 2020 4.060 4.067 3.995 4.067 1,836 -0.28(-6.49%)
Apr 06, 2020 4.530 4.530 4.350 4.350 662 -1.55(-26.27%)
Apr 03, 2020 3.950 5.900 3.800 5.900 3,200 +1.90(+47.50%)
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.