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: HCH )

0.9700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2022 1.150 1.150 1.150 1.150 5,100 +0.02(+1.77%)
May 27, 2022 1.130 0 -0.02(-1.74%)
May 26, 2022 1.150 1.150 1.150 1.150 1,305 +0.00(+0.00%)
May 25, 2022 1.150 1.150 1.150 1.150 6,000 -0.05(-4.17%)
May 24, 2022 1.120 1.200 1.090 1.200 16,660 +0.08(+7.14%)
May 19, 2022 1.120 0 +0.00(+0.00%)
May 18, 2022 1.120 1.120 1.100 1.120 2,579 -0.01(-0.88%)
May 17, 2022 1.130 1.140 1.100 1.130 77,057 +0.01(+0.89%)
May 16, 2022 1.130 1.130 1.120 1.120 45,525 -0.03(-2.61%)
May 13, 2022 1.100 1.150 1.100 1.150 6,004 +0.05(+4.55%)
May 12, 2022 1.150 1.150 1.100 1.100 7,060 -0.10(-8.33%)
May 11, 2022 1.200 1.200 1.200 1.200 2,120 +0.00(+0.00%)
May 10, 2022 1.200 1.200 1.200 1.200 2,120 -0.04(-3.23%)
May 09, 2022 1.300 1.300 1.240 1.240 2,959 -0.06(-4.62%)
May 06, 2022 1.300 1.300 1.260 1.300 4,400 +0.06(+4.84%)
May 05, 2022 1.250 1.250 1.230 1.240 7,555 -0.08(-6.06%)
May 04, 2022 1.400 1.400 1.250 1.320 7,400 -0.13(-8.97%)
May 03, 2022 1.420 1.450 1.420 1.450 1,520 +0.00(+0.00%)
May 02, 2022 1.530 1.530 1.450 1.450 7,100 -0.10(-6.45%)
Apr 29, 2022 1.580 1.580 1.550 1.550 1,200 +0.00(+0.00%)
Apr 28, 2022 1.540 1.550 1.540 1.550 5,800 +0.00(+0.00%)
Apr 27, 2022 1.500 1.600 1.460 1.550 29,380 +0.13(+9.15%)
Apr 26, 2022 1.510 1.550 1.420 1.420 21,500 +0.00(+0.00%)
Apr 25, 2022 1.420 1.420 1.350 1.420 75,941 +0.00(+0.00%)
Apr 22, 2022 1.420 1.420 1.410 1.420 2,994 -0.03(-2.07%)
Apr 21, 2022 1.480 1.480 1.450 1.450 4,270 -0.04(-2.68%)
Apr 20, 2022 1.490 1.490 1.490 1.490 190 +0.01(+0.68%)
Apr 19, 2022 1.500 1.500 1.450 1.480 155,018 -0.01(-0.67%)
Apr 18, 2022 1.500 1.520 1.450 1.490 8,235 +0.06(+4.20%)
Apr 14, 2022 1.430 0 +0.12(+9.16%)
Apr 12, 2022 1.310 0 +0.01(+0.77%)
Apr 11, 2022 1.300 1.300 1.300 1.300 810 -0.01(-0.76%)
Apr 08, 2022 1.350 1.350 1.310 1.310 5,070 -0.07(-5.07%)
Apr 07, 2022 1.300 1.380 1.300 1.380 6,520 +0.08(+6.15%)
Apr 06, 2022 1.440 1.440 1.300 1.300 29,600 -0.05(-3.70%)
Apr 05, 2022 1.400 1.420 1.350 1.350 17,028 -0.05(-3.57%)
Apr 04, 2022 1.410 1.410 1.350 1.400 23,800 +0.01(+0.72%)
Apr 01, 2022 1.300 1.410 1.300 1.390 55,425 +0.14(+11.20%)
Mar 31, 2022 1.350 1.360 1.230 1.250 78,400 -0.06(-4.58%)
Mar 30, 2022 1.310 1.310 1.310 1.310 1,000 +0.00(+0.00%)
Mar 29, 2022 1.350 1.350 1.300 1.310 1,985 +0.01(+0.77%)
Mar 28, 2022 1.350 1.350 1.300 1.300 5,010 -0.05(-3.70%)
Mar 25, 2022 1.300 1.350 1.250 1.350 6,600 +0.05(+3.85%)
Mar 24, 2022 1.280 1.300 1.280 1.300 39,505 +0.05(+4.00%)
Mar 23, 2022 1.280 1.280 1.250 1.250 8,350 -0.05(-3.85%)
Mar 22, 2022 1.250 1.300 1.200 1.300 207,200 +0.05(+4.00%)
Mar 21, 2022 1.250 1.250 1.200 1.250 7,650 -0.05(-3.85%)
Mar 18, 2022 1.300 1.300 1.300 1.300 2,510 +0.00(+0.00%)
Mar 17, 2022 1.250 1.320 1.250 1.300 35,160 +0.07(+5.69%)
Mar 16, 2022 1.270 1.270 1.230 1.230 1,800 -0.02(-1.60%)
Mar 15, 2022 1.250 1.250 1.230 1.250 2,500 +0.04(+3.31%)
Mar 14, 2022 1.300 1.300 1.210 1.210 6,300 -0.09(-6.92%)
Mar 11, 2022 1.300 1.300 1.300 1.300 2,900 +0.00(+0.00%)
Mar 10, 2022 1.300 1.350 1.300 1.300 144,853 +0.05(+4.00%)
Mar 09, 2022 1.250 1.290 1.250 1.250 2,000 -0.01(-0.79%)
Mar 08, 2022 1.300 1.310 1.250 1.260 172,815 +0.01(+0.80%)
Mar 07, 2022 1.350 1.400 1.250 1.250 60,938 -0.05(-3.85%)
Mar 04, 2022 1.300 1.300 1.250 1.300 30,650 +0.00(+0.00%)
Mar 03, 2022 1.380 1.380 1.280 1.300 334,140 +0.03(+2.36%)
Mar 02, 2022 1.250 1.370 1.230 1.270 53,004 -0.02(-1.55%)
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.