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 (%)
Feb 29, 2024 2.350 2.420 2.330 2.370 35,235 +0.03(+1.28%)
Feb 28, 2024 2.370 2.460 2.340 2.340 26,868 -0.02(-0.85%)
Feb 27, 2024 2.390 2.440 2.350 2.360 18,673 -0.01(-0.42%)
Feb 26, 2024 2.470 2.480 2.370 2.370 22,205 -0.05(-2.07%)
Feb 23, 2024 2.310 2.480 2.310 2.420 45,888 +0.12(+5.22%)
Feb 22, 2024 2.410 2.410 2.300 2.300 50,003 -0.05(-2.13%)
Feb 21, 2024 2.440 2.480 2.330 2.350 107,942 -0.11(-4.47%)
Feb 20, 2024 2.570 2.620 2.450 2.460 40,868 -0.08(-3.15%)
Feb 16, 2024 2.540 0 +0.05(+2.01%)
Feb 15, 2024 2.470 2.540 2.450 2.490 94,608 +0.05(+2.05%)
Feb 14, 2024 2.420 2.500 2.380 2.440 124,318 +0.02(+0.83%)
Feb 13, 2024 2.390 2.420 2.280 2.420 91,175 +0.04(+1.68%)
Feb 12, 2024 2.300 2.380 2.280 2.380 70,060 +0.06(+2.59%)
Feb 09, 2024 2.300 2.340 2.280 2.320 30,670 +0.03(+1.31%)
Feb 08, 2024 2.430 2.430 2.290 2.290 51,408 -0.06(-2.55%)
Feb 07, 2024 2.470 2.510 2.350 2.350 51,170 -0.09(-3.69%)
Feb 06, 2024 2.510 2.540 2.430 2.440 35,597 -0.04(-1.61%)
Feb 05, 2024 2.350 2.510 2.300 2.480 190,507 +0.10(+4.20%)
Feb 02, 2024 2.500 2.500 2.380 2.380 31,168 -0.11(-4.42%)
Feb 01, 2024 2.430 2.560 2.430 2.490 55,510 -0.07(-2.73%)
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%)
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.