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 )

0.8900 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 12, 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 (%)
Jul 29, 2022 0.6700 0 +0.06(+9.84%)
Jul 28, 2022 0.6400 0.6400 0.6100 0.6100 32,000 +0.01(+1.67%)
Jul 27, 2022 0.6000 0.6000 0.6000 0.6000 1,001 +0.00(+0.00%)
Jul 26, 2022 0.6000 0.6000 0.6000 0.6000 1,282 -0.02(-3.23%)
Jul 25, 2022 0.6200 0.6200 0.6200 0.6200 1,000 +0.05(+8.77%)
Jul 22, 2022 0.6400 0.6400 0.5700 0.5700 6,500 -0.10(-14.93%)
Jul 21, 2022 0.6700 0.6700 0.6700 0.6700 8,010 +0.00(+0.00%)
Jul 20, 2022 0.6700 0.6700 0.6700 0.6700 2,738 +0.03(+4.69%)
Jul 19, 2022 0.6000 0.6400 0.6000 0.6400 8,525 +0.02(+3.23%)
Jul 18, 2022 0.5500 0.7000 0.5500 0.6200 32,191 +0.06(+10.71%)
Jul 15, 2022 0.6000 0.6000 0.5500 0.5600 39,636 -0.01(-1.75%)
Jul 14, 2022 0.6000 0.6000 0.5700 0.5700 2,056 -0.05(-8.06%)
Jul 13, 2022 0.6000 0.6200 0.6000 0.6200 11,714 +0.00(+0.00%)
Jul 12, 2022 0.6200 0.6200 0.6200 0.6200 2,500 -0.05(-7.46%)
Jul 11, 2022 0.6700 0.6700 0.6700 0.6700 600 +0.04(+6.35%)
Jul 08, 2022 0.6300 0.6300 0.6300 0.6300 10,000 +0.01(+1.61%)
Jul 07, 2022 0.6500 0.6500 0.6200 0.6200 47,733 -0.03(-4.62%)
Jul 06, 2022 0.6200 0.6500 0.6200 0.6500 3,665 -0.03(-4.41%)
Jul 05, 2022 0.6500 0.6800 0.6200 0.6800 17,099 -0.01(-1.45%)
Jul 04, 2022 0.6900 0.7000 0.6900 0.6900 6,111 +0.04(+6.15%)
Jun 30, 2022 0.6500 0 -0.02(-2.99%)
Jun 29, 2022 0.6800 0.7000 0.6700 0.6700 42,750 -0.03(-4.29%)
Jun 28, 2022 0.7500 0.7500 0.6700 0.7000 26,529 -0.10(-12.50%)
Jun 24, 2022 0.8000 75 +0.07(+9.59%)
Jun 23, 2022 0.7500 0.7500 0.7300 0.7300 3,909 -0.04(-5.19%)
Jun 22, 2022 0.8300 0.8300 0.7700 0.7700 7,400 -0.08(-9.41%)
Jun 21, 2022 0.8500 0.8500 0.8500 0.8500 3,065 +0.00(+0.00%)
Jun 20, 2022 0.9000 0.9000 0.8500 0.8500 12,500 -0.05(-5.56%)
Jun 17, 2022 0.8000 0.9000 0.7200 0.9000 4,210 +0.00(+0.00%)
Jun 16, 2022 0.8400 0.9000 0.7000 0.9000 22,350 +0.04(+4.65%)
Jun 15, 2022 0.8600 0.8600 0.8000 0.8600 8,287 +0.01(+1.18%)
Jun 14, 2022 0.9500 0.9500 0.8500 0.8500 36,728 -0.15(-15.00%)
Jun 13, 2022 1.100 1.100 1.000 1.000 7,605 -0.10(-9.09%)
Jun 10, 2022 1.100 1.100 1.100 1.100 100 +0.05(+4.76%)
Jun 09, 2022 1.120 1.120 1.050 1.050 10,375 -0.10(-8.70%)
Jun 08, 2022 1.150 1.150 1.150 1.150 2,500 +0.04(+3.60%)
Jun 07, 2022 1.150 1.150 1.050 1.110 13,875 -0.04(-3.48%)
Jun 06, 2022 1.140 1.150 1.140 1.150 3,810 +0.00(+0.00%)
Jun 03, 2022 1.150 1.150 1.150 1.150 673 +0.03(+2.68%)
Jun 01, 2022 1.120 60 -0.03(-2.61%)
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%)
Mar 01, 2022 1.260 1.300 1.260 1.290 2,250 +0.02(+1.57%)
Feb 28, 2022 1.270 1.300 1.270 1.270 5,230 +0.04(+3.25%)
Feb 25, 2022 1.250 1.250 1.230 1.230 10,950 -0.02(-1.60%)
Feb 24, 2022 1.250 1.250 1.250 1.250 1,260 +0.00(+0.00%)
Feb 23, 2022 1.300 1.300 1.250 1.250 817 -0.03(-2.34%)
Feb 22, 2022 1.360 1.360 1.250 1.280 25,764 -0.13(-9.22%)
Feb 18, 2022 1.410 0 +0.03(+2.17%)
Feb 17, 2022 1.390 1.390 1.370 1.380 2,150 -0.07(-4.83%)
Feb 16, 2022 1.340 1.450 1.320 1.450 12,300 +0.08(+5.84%)
Feb 15, 2022 1.380 1.380 1.360 1.370 17,350 -0.03(-2.14%)
Feb 14, 2022 1.450 1.450 1.400 1.400 19,920 -0.05(-3.45%)
Feb 11, 2022 1.590 1.590 1.450 1.450 9,550 +0.05(+3.57%)
Feb 10, 2022 1.460 1.460 1.400 1.400 12,100 -0.07(-4.76%)
Feb 09, 2022 1.430 1.500 1.430 1.470 7,369 +0.05(+3.52%)
Feb 08, 2022 1.440 1.450 1.410 1.420 24,750 -0.03(-2.07%)
Feb 07, 2022 1.460 1.460 1.430 1.450 9,757 -0.15(-9.38%)
Feb 04, 2022 1.400 1.600 1.400 1.600 4,300 +0.23(+16.79%)
Feb 03, 2022 1.380 1.370 60,200 -0.01(-0.72%)
Feb 02, 2022 1.450 1.450 1.370 1.380 39,290 -0.12(-8.00%)
Feb 01, 2022 1.500 1.500 1.400 1.500 39,285 +0.00(+0.00%)
Jan 31, 2022 1.410 1.550 1.410 1.500 111,500 +0.01(+0.67%)
Jan 28, 2022 1.430 1.500 1.430 1.490 7,200 +0.06(+4.20%)
Jan 27, 2022 1.390 1.430 1.350 1.430 3,000 +0.05(+3.62%)
Jan 26, 2022 1.380 1.420 1.350 1.380 46,900 +0.02(+1.47%)
Jan 25, 2022 1.490 1.490 1.290 1.360 74,750 -0.14(-9.33%)
Jan 24, 2022 1.600 1.600 1.500 1.500 26,100 -0.10(-6.25%)
Jan 21, 2022 1.610 1.610 1.600 1.600 11,000 -0.03(-1.84%)
Jan 20, 2022 1.650 1.650 1.630 1.630 42,420 -0.02(-1.21%)
Jan 19, 2022 1.650 1.650 1.640 1.650 10,300 +0.01(+0.61%)
Jan 18, 2022 1.670 1.680 1.620 1.640 34,656 -0.02(-1.20%)
Jan 17, 2022 1.700 1.700 1.660 1.660 53,839 +0.06(+3.75%)
Jan 14, 2022 1.600 1.670 1.600 1.600 82,200 +0.02(+1.27%)
Jan 13, 2022 1.600 1.610 1.580 1.580 18,660 -0.07(-4.24%)
Jan 12, 2022 1.590 1.650 1.590 1.650 476,270 +0.08(+5.10%)
Jan 11, 2022 1.580 1.590 1.550 1.570 37,615 -0.02(-1.26%)
Jan 10, 2022 1.600 1.600 1.590 1.590 15,600 -0.04(-2.45%)
Jan 07, 2022 1.630 1.630 1.630 1.630 13,100 +0.05(+3.16%)
Jan 06, 2022 1.590 1.600 1.550 1.580 14,500 -0.02(-1.25%)
Jan 05, 2022 1.670 1.700 1.600 1.600 28,840 -0.08(-4.76%)
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.