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

Hamilton Thorne Ltd (TSV: HTL )

1.450 UNCHANGED
Last Price Updated: 3:47 PM EDT, Sep 6, 2023 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 (%)
May 31, 2017 0.9800 0.9800 0.9500 0.9600 19,500 +0.00(+0.00%)
May 30, 2017 1.030 1.030 0.9600 0.9600 62,500 -0.08(-7.69%)
May 29, 2017 0.9700 1.050 0.9700 1.040 22,250 +0.07(+7.22%)
May 26, 2017 1.000 1.000 0.9500 0.9700 34,600 +0.00(+0.00%)
May 25, 2017 0.9400 1.050 0.9300 0.9700 338,670 +0.07(+7.78%)
May 24, 2017 0.9200 0.9200 0.9000 0.9000 31,000 -0.02(-2.17%)
May 23, 2017 0.9000 0.9200 0.8900 0.9200 90,300 +0.02(+2.22%)
May 19, 2017 0.8400 0.9000 0.8300 0.9000 34,000 +0.07(+8.43%)
May 18, 2017 0.9100 0.9100 0.8300 0.8300 36,400 -0.05(-5.68%)
May 17, 2017 0.8400 0.8800 0.8300 0.8800 28,514 +0.01(+1.15%)
May 16, 2017 0.8600 0.8700 0.8400 0.8700 65,089 -0.01(-1.14%)
May 15, 2017 0.8500 0.8800 0.8500 0.8800 18,880 +0.02(+2.33%)
May 12, 2017 0.8500 0.9300 0.8500 0.8600 47,400 +0.03(+3.61%)
May 11, 2017 0.8700 0.8700 0.8000 0.8300 89,000 -0.05(-5.68%)
May 10, 2017 0.8900 0.8900 0.8800 0.8800 23,000 +0.00(+0.00%)
May 09, 2017 0.9300 0.9300 0.8700 0.8800 103,910 -0.03(-3.30%)
May 08, 2017 0.8800 0.9700 0.8800 0.9100 152,600 +0.04(+4.60%)
May 05, 2017 0.8200 0.8700 0.8200 0.8700 39,400 +0.05(+6.10%)
May 04, 2017 0.8600 0.8900 0.8200 0.8200 195,100 -0.04(-4.65%)
May 03, 2017 0.8500 0.8800 0.8500 0.8600 97,800 +0.00(+0.00%)
May 02, 2017 0.9300 0.9300 0.8500 0.8600 244,531 -0.06(-6.52%)
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.