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 UNCHANGED
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 (%)
May 22, 2024 3.250 3.400 3.230 3.280 117,651 +0.01(+0.31%)
May 21, 2024 3.030 3.295 3.020 3.270 176,934 +0.28(+9.36%)
May 17, 2024 2.990 0 -0.24(-7.43%)
May 16, 2024 3.260 3.350 3.140 3.230 188,051 -0.04(-1.22%)
May 15, 2024 3.130 3.270 3.120 3.270 79,305 +0.13(+4.14%)
May 14, 2024 3.020 3.150 3.020 3.140 93,714 +0.09(+2.95%)
May 13, 2024 3.020 3.130 3.000 3.050 73,815 -0.05(-1.61%)
May 10, 2024 3.230 3.230 3.010 3.100 84,099 -0.11(-3.43%)
May 09, 2024 3.250 3.400 3.170 3.210 161,665 -0.05(-1.53%)
May 08, 2024 3.040 3.340 3.040 3.260 254,346 +0.27(+9.03%)
May 07, 2024 3.050 3.110 2.950 2.990 48,128 -0.03(-0.99%)
May 06, 2024 2.990 3.140 2.880 3.020 160,415 +0.05(+1.68%)
May 03, 2024 3.000 3.000 2.850 2.970 642,104 +0.01(+0.34%)
May 02, 2024 3.030 3.070 2.880 2.960 124,266 -0.05(-1.66%)
May 01, 2024 3.270 3.310 2.910 3.010 297,049 -0.15(-4.75%)
Apr 30, 2024 2.700 3.220 2.700 3.160 363,718 +0.45(+16.61%)
Apr 29, 2024 2.800 2.810 2.630 2.710 121,912 -0.04(-1.45%)
Apr 26, 2024 2.720 2.900 2.720 2.750 120,675 -0.04(-1.43%)
Apr 25, 2024 2.810 2.850 2.720 2.790 130,651 +0.01(+0.36%)
Apr 24, 2024 2.960 2.960 2.740 2.780 252,337 -0.13(-4.47%)
Apr 23, 2024 3.030 3.030 2.880 2.910 179,339 -0.02(-0.68%)
Apr 22, 2024 3.170 3.170 2.900 2.930 136,231 -0.16(-5.18%)
Apr 19, 2024 3.010 3.170 3.000 3.090 86,003 +0.04(+1.31%)
Apr 18, 2024 3.040 3.100 2.970 3.050 199,545 -0.04(-1.29%)
Apr 17, 2024 3.100 3.100 2.950 3.090 234,774 +0.01(+0.32%)
Apr 16, 2024 3.140 3.150 2.920 3.080 122,947 +0.02(+0.65%)
Apr 15, 2024 3.260 3.270 3.020 3.060 147,770 -0.08(-2.55%)
Apr 12, 2024 3.540 3.540 3.060 3.140 472,603 -0.27(-7.92%)
Apr 11, 2024 3.520 3.590 3.340 3.410 282,878 -0.05(-1.45%)
Apr 10, 2024 3.090 3.550 3.070 3.460 342,224 +0.23(+7.12%)
Apr 09, 2024 3.250 3.350 3.010 3.230 313,628 -0.06(-1.82%)
Apr 08, 2024 3.470 3.680 3.220 3.290 461,483 -0.13(-3.80%)
Apr 05, 2024 3.480 3.690 3.240 3.420 254,259 -0.05(-1.44%)
Apr 04, 2024 3.750 3.830 3.370 3.470 660,277 -0.03(-0.86%)
Apr 03, 2024 3.070 3.620 3.070 3.500 801,888 +0.48(+15.89%)
Apr 02, 2024 2.650 3.060 2.650 3.020 242,172 +0.37(+13.96%)
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.