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, 2019 1.080 1.100 1.080 1.080 47,062 -0.06(-5.26%)
May 30, 2019 1.100 1.140 1.070 1.140 42,171 +0.06(+5.56%)
May 29, 2019 1.100 1.100 1.080 1.080 18,800 -0.02(-1.82%)
May 28, 2019 1.110 1.140 1.100 1.100 39,200 -0.04(-3.51%)
May 27, 2019 1.100 1.140 1.100 1.140 27,900 +0.06(+5.56%)
May 24, 2019 1.080 1.080 1.080 1.080 23,780 +0.00(+0.00%)
May 23, 2019 1.150 1.150 1.020 1.080 114,961 -0.07(-6.09%)
May 22, 2019 1.160 1.160 1.150 1.150 38,917 -0.03(-2.54%)
May 21, 2019 1.140 1.180 1.140 1.180 9,759 +0.03(+2.61%)
May 16, 2019 1.150 1.150 1.150 0 -0.04(-3.36%)
May 15, 2019 1.190 1.190 1.100 1.190 83,828 +0.01(+0.85%)
May 13, 2019 1.180 1.180 1.180 0 +0.02(+1.72%)
May 10, 2019 1.160 1.160 1.160 1.160 600 -0.02(-1.69%)
May 09, 2019 1.170 1.190 1.170 1.180 2,584 -0.02(-1.67%)
May 08, 2019 1.190 1.200 1.190 1.200 7,200 +0.01(+0.84%)
May 07, 2019 1.200 1.200 1.170 1.190 17,800 +0.01(+0.85%)
May 06, 2019 1.190 1.200 1.120 1.180 20,400 +0.01(+0.85%)
May 03, 2019 1.160 1.210 1.160 1.170 2,400 -0.01(-0.85%)
May 02, 2019 1.190 1.230 1.070 1.180 285,800 -0.03(-2.48%)
May 01, 2019 1.200 1.220 1.170 1.210 64,805 -0.04(-3.20%)
Apr 30, 2019 1.190 1.250 1.170 1.250 49,961 +0.09(+7.76%)
Apr 29, 2019 1.210 1.220 1.150 1.160 36,800 -0.04(-3.33%)
Apr 26, 2019 1.240 1.240 1.200 1.200 11,778 -0.03(-2.44%)
Apr 25, 2019 1.200 1.230 1.200 1.230 34,866 +0.03(+2.50%)
Apr 24, 2019 1.190 1.220 1.190 1.200 13,607 -0.01(-0.83%)
Apr 23, 2019 1.160 1.210 1.160 1.210 22,300 +0.01(+0.83%)
Apr 22, 2019 1.160 1.200 1.160 1.200 29,150 +0.00(+0.00%)
Apr 18, 2019 1.200 1.200 1.200 0 +0.03(+2.56%)
Apr 17, 2019 1.230 1.230 1.170 1.170 10,851 -0.06(-4.88%)
Apr 16, 2019 1.230 1.230 1.230 1.230 1,300 +0.00(+0.00%)
Apr 15, 2019 1.220 1.230 1.200 1.230 47,725 +0.00(+0.00%)
Apr 12, 2019 1.220 1.230 1.220 1.230 700 +0.01(+0.82%)
Apr 11, 2019 1.240 1.240 1.200 1.220 11,650 -0.03(-2.40%)
Apr 10, 2019 1.230 1.250 1.220 1.250 24,380 +0.02(+1.63%)
Apr 09, 2019 1.180 1.230 1.170 1.230 21,941 +0.06(+5.13%)
Apr 08, 2019 1.180 1.200 1.140 1.170 104,334 -0.01(-0.85%)
Apr 05, 2019 1.100 1.180 1.100 1.180 280,350 +0.08(+7.27%)
Apr 04, 2019 1.110 1.110 1.100 1.100 5,494 +0.02(+1.85%)
Apr 03, 2019 1.090 1.120 1.060 1.080 384,600 -0.03(-2.70%)
Apr 02, 2019 1.100 1.120 1.080 1.110 4,400 +0.03(+2.78%)
Apr 01, 2019 1.100 1.120 1.080 1.080 263,925 +0.00(+0.00%)
Mar 29, 2019 1.100 1.100 1.080 1.080 12,500 -0.02(-1.82%)
Mar 28, 2019 1.110 1.110 1.090 1.100 7,634 +0.02(+1.85%)
Mar 27, 2019 1.080 1.100 1.080 1.080 11,000 +0.00(+0.00%)
Mar 26, 2019 1.100 1.100 1.070 1.080 198,896 -0.01(-0.92%)
Mar 25, 2019 1.070 1.110 1.070 1.090 102,807 +0.02(+1.87%)
Mar 22, 2019 1.080 1.080 1.070 1.070 44,800 +0.00(+0.00%)
Mar 21, 2019 1.060 1.080 1.060 1.070 371,300 +0.01(+0.94%)
Mar 20, 2019 1.070 1.070 1.060 1.060 135,550 +0.00(+0.00%)
Mar 19, 2019 1.060 1.070 1.060 1.060 64,560 +0.00(+0.00%)
Mar 18, 2019 1.070 1.090 1.060 1.060 58,650 +0.00(+0.00%)
Mar 15, 2019 1.080 1.080 1.060 1.060 29,614 +0.00(+0.00%)
Mar 14, 2019 1.060 1.060 1.060 1.060 43,100 +0.00(+0.00%)
Mar 13, 2019 1.060 1.060 1.050 1.060 81,099 +0.00(+0.00%)
Mar 12, 2019 1.060 1.070 1.060 1.060 28,200 +0.00(+0.00%)
Mar 11, 2019 1.040 1.070 1.040 1.060 98,740 +0.01(+0.95%)
Mar 08, 2019 1.070 1.070 1.040 1.050 380,300 -0.01(-0.94%)
Mar 07, 2019 1.110 1.110 1.060 1.060 32,150 -0.04(-3.64%)
Mar 06, 2019 1.050 1.100 1.050 1.100 170,050 +0.05(+4.76%)
Mar 05, 2019 1.040 1.050 1.030 1.050 62,620 +0.02(+1.94%)
Mar 04, 2019 1.020 1.050 1.020 1.030 100,600 +0.00(+0.00%)
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.