Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

(TSV: HITI )

3.280 +0.010 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2024 2.450 2.570 2.350 2.560 70,563 +0.10(+4.07%)
Jan 30, 2024 2.600 2.650 2.270 2.460 339,328 -0.14(-5.38%)
Jan 29, 2024 2.530 2.610 2.520 2.600 51,211 +0.01(+0.39%)
Jan 26, 2024 2.500 2.600 2.500 2.590 59,133 +0.05(+1.97%)
Jan 25, 2024 2.450 2.550 2.450 2.540 29,443 +0.04(+1.60%)
Jan 24, 2024 2.470 2.540 2.430 2.500 27,260 +0.04(+1.63%)
Jan 23, 2024 2.420 2.490 2.380 2.460 28,296 +0.04(+1.65%)
Jan 22, 2024 2.450 2.530 2.330 2.420 97,750 -0.07(-2.81%)
Jan 19, 2024 2.430 2.560 2.360 2.490 64,548 +0.10(+4.18%)
Jan 18, 2024 2.570 2.600 2.380 2.390 61,398 -0.17(-6.64%)
Jan 17, 2024 2.510 2.590 2.470 2.560 37,921 +0.05(+1.99%)
Jan 16, 2024 2.490 2.640 2.480 2.510 128,517 +0.06(+2.45%)
Jan 15, 2024 2.430 2.560 2.420 2.450 112,567 +0.05(+2.08%)
Jan 12, 2024 2.450 2.480 2.360 2.400 94,497 +0.00(+0.00%)
Jan 11, 2024 2.330 2.430 2.310 2.400 81,736 +0.07(+3.00%)
Jan 10, 2024 2.270 2.330 2.260 2.330 22,233 +0.03(+1.30%)
Jan 09, 2024 2.350 2.350 2.250 2.300 55,201 -0.05(-2.13%)
Jan 08, 2024 2.390 2.420 2.330 2.350 74,199 +0.00(+0.00%)
Jan 05, 2024 2.260 2.430 2.260 2.350 178,102 +0.09(+3.98%)
Jan 04, 2024 2.270 2.380 2.240 2.260 63,263 -0.01(-0.44%)
Jan 03, 2024 2.410 2.410 2.210 2.270 125,321 -0.08(-3.40%)
Jan 02, 2024 2.150 2.400 2.150 2.350 147,908 +0.22(+10.33%)
Dec 29, 2023 2.130 0 -0.02(-0.93%)
Dec 28, 2023 2.170 2.170 2.100 2.150 22,686 +0.03(+1.42%)
Dec 27, 2023 2.140 2.190 2.050 2.120 140,498 -0.02(-0.93%)
Dec 22, 2023 2.140 0 +0.08(+3.88%)
Dec 21, 2023 2.070 2.110 2.030 2.060 40,022 +0.03(+1.48%)
Dec 20, 2023 2.130 2.130 2.020 2.030 34,683 -0.10(-4.69%)
Dec 19, 2023 2.160 2.200 2.080 2.130 53,484 -0.06(-2.74%)
Dec 18, 2023 2.110 2.190 2.110 2.190 27,537 +0.06(+2.82%)
Dec 15, 2023 2.180 2.180 2.090 2.130 30,200 -0.02(-0.93%)
Dec 14, 2023 2.120 2.200 2.100 2.150 36,602 +0.03(+1.42%)
Dec 13, 2023 2.080 2.120 2.000 2.120 21,587 +0.10(+4.95%)
Dec 12, 2023 2.210 2.210 1.980 2.020 125,153 -0.16(-7.34%)
Dec 11, 2023 2.250 2.250 2.120 2.180 26,345 -0.03(-1.36%)
Dec 08, 2023 2.330 2.330 2.170 2.210 82,689 -0.11(-4.74%)
Dec 07, 2023 2.230 2.320 2.190 2.320 96,473 +0.09(+4.04%)
Dec 06, 2023 2.100 2.240 2.100 2.230 154,301 +0.08(+3.72%)
Dec 05, 2023 2.220 2.220 2.100 2.150 60,323 -0.01(-0.46%)
Dec 04, 2023 2.200 2.330 2.140 2.160 98,916 +0.01(+0.47%)
Dec 01, 2023 2.090 2.180 2.030 2.150 42,044 +0.06(+2.87%)
Nov 30, 2023 2.010 2.090 1.970 2.090 129,748 +0.10(+5.03%)
Nov 29, 2023 1.950 2.040 1.890 1.990 234,864 +0.08(+4.19%)
Nov 28, 2023 2.020 2.020 1.890 1.910 35,142 -0.07(-3.54%)
Nov 27, 2023 1.970 2.000 1.930 1.980 25,212 -0.04(-1.98%)
Nov 24, 2023 2.010 2.050 1.950 2.020 33,325 +0.01(+0.50%)
Nov 23, 2023 2.060 2.090 1.990 2.010 10,730 -0.04(-1.95%)
Nov 22, 2023 2.000 2.110 2.000 2.050 83,688 +0.07(+3.54%)
Nov 21, 2023 1.900 1.990 1.820 1.980 118,016 +0.14(+7.61%)
Nov 20, 2023 1.650 1.920 1.610 1.840 222,970 +0.27(+17.20%)
Nov 17, 2023 1.740 1.740 1.560 1.570 287,191 -0.14(-8.19%)
Nov 16, 2023 1.770 1.780 1.700 1.710 53,931 -0.04(-2.29%)
Nov 15, 2023 1.760 1.860 1.750 1.750 112,347 +0.02(+1.16%)
Nov 14, 2023 1.810 1.820 1.720 1.730 58,525 +0.00(+0.00%)
Nov 13, 2023 1.820 1.820 1.710 1.730 84,529 -0.03(-1.70%)
Nov 10, 2023 1.820 1.880 1.740 1.760 65,184 -0.04(-2.22%)
Nov 09, 2023 1.930 1.930 1.800 1.800 69,707 -0.10(-5.26%)
Nov 08, 2023 1.950 1.950 1.890 1.900 100,910 -0.02(-1.04%)
Nov 07, 2023 2.020 2.020 1.920 1.920 36,753 -0.07(-3.52%)
Nov 06, 2023 1.960 2.040 1.940 1.990 38,886 -0.03(-1.49%)
Nov 03, 2023 2.050 2.100 2.010 2.020 18,942 -0.05(-2.42%)
Nov 02, 2023 2.050 2.070 1.980 2.070 38,621 -0.01(-0.48%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.