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: HMR )

0.6900 +0.0300 (+4.55%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 10, 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 (%)
Aug 31, 2023 0.7000 0.7400 0.6900 0.7400 82,575 +0.04(+5.71%)
Aug 30, 2023 0.6900 0.7000 0.6700 0.7000 40,500 +0.02(+2.94%)
Aug 29, 2023 0.6900 0.7100 0.6800 0.6800 32,900 -0.01(-1.45%)
Aug 28, 2023 0.7100 0.7200 0.6100 0.6900 130,045 -0.04(-5.48%)
Aug 25, 2023 0.7100 0.7300 0.6900 0.7300 80,149 +0.01(+1.39%)
Aug 24, 2023 0.6200 0.7200 0.6000 0.7200 109,162 +0.10(+16.13%)
Aug 23, 2023 0.6500 0.6500 0.6000 0.6200 18,500 +0.02(+3.33%)
Aug 22, 2023 0.5400 0.6400 0.5400 0.6000 107,450 +0.07(+13.21%)
Aug 21, 2023 0.5400 0.5500 0.5100 0.5300 74,500 -0.03(-5.36%)
Aug 18, 2023 0.6100 0.6100 0.5600 0.5600 22,333 -0.01(-1.75%)
Aug 17, 2023 0.6600 0.6600 0.5700 0.5700 76,500 -0.08(-12.31%)
Aug 16, 2023 0.6400 0.6600 0.6200 0.6500 30,000 +0.00(+0.00%)
Aug 15, 2023 0.6600 0.6700 0.6400 0.6500 22,765 -0.03(-4.41%)
Aug 14, 2023 0.7100 0.7100 0.6500 0.6800 60,893 -0.02(-2.86%)
Aug 11, 2023 0.7100 0.7100 0.6800 0.7000 47,600 -0.01(-1.41%)
Aug 10, 2023 0.7000 0.7200 0.6900 0.7100 119,500 +0.07(+10.94%)
Aug 09, 2023 0.7000 0.7100 0.6000 0.6400 102,015 -0.07(-9.86%)
Aug 08, 2023 0.7300 0.7500 0.6900 0.7100 71,944 +0.01(+1.43%)
Aug 04, 2023 0.7000 0 +0.14(+25.00%)
Aug 03, 2023 0.5400 0.5600 0.5400 0.5600 10,375 +0.01(+1.82%)
Aug 02, 2023 0.5500 0.5500 0.5400 0.5500 40,600 +0.02(+3.77%)
Aug 01, 2023 0.4800 0.5300 0.4700 0.5300 281,690 +0.05(+10.42%)
Jul 31, 2023 0.4500 0.4800 0.4300 0.4800 71,530 +0.03(+6.67%)
Jul 28, 2023 0.4000 0.4500 0.3950 0.4500 133,125 +0.07(+16.88%)
Jul 27, 2023 0.3800 0.3850 0.3700 0.3850 18,000 -0.01(-1.28%)
Jul 26, 2023 0.3900 0.3900 0.3800 0.3900 6,000 +0.00(+0.00%)
Jul 25, 2023 0.3900 0.3900 0.3800 0.3900 13,970 -0.01(-1.27%)
Jul 24, 2023 0.4250 0.4250 0.3900 0.3950 16,000 -0.02(-5.95%)
Jul 21, 2023 0.4000 0.4200 0.4000 0.4200 24,800 +0.01(+2.44%)
Jul 20, 2023 0.4100 0.4200 0.4100 0.4100 15,008 -0.02(-4.65%)
Jul 19, 2023 0.4200 0.4300 0.4200 0.4300 31,000 +0.02(+6.17%)
Jul 18, 2023 0.4000 0.4100 0.4000 0.4050 23,500 -0.00(-1.22%)
Jul 17, 2023 0.4200 0.4350 0.4000 0.4100 54,000 -0.01(-2.38%)
Jul 14, 2023 0.3900 0.4200 0.3800 0.4200 32,510 +0.05(+13.51%)
Jul 13, 2023 0.3800 0.4100 0.3650 0.3700 22,000 -0.01(-2.63%)
Jul 12, 2023 0.3900 0.3900 0.3800 0.3800 12,500 -0.02(-5.00%)
Jul 11, 2023 0.4200 0.4400 0.3900 0.4000 74,064 -0.04(-9.09%)
Jul 10, 2023 0.4300 0.4450 0.4100 0.4400 76,550 -0.02(-4.35%)
Jul 07, 2023 0.3900 0.4600 0.3900 0.4600 134,974 +0.05(+10.84%)
Jul 06, 2023 0.4200 0.4250 0.4000 0.4150 25,500 -0.02(-4.60%)
Jul 05, 2023 0.3950 0.4350 0.3950 0.4350 44,247 +0.03(+8.75%)
Jul 04, 2023 0.3900 0.4000 0.3900 0.4000 3,500 +0.02(+5.26%)
Jun 30, 2023 0.3800 0 +0.00(+0.00%)
Jun 29, 2023 0.3900 0.4100 0.3800 0.3800 7,000 +0.01(+1.33%)
Jun 28, 2023 0.3900 0.4300 0.3700 0.3750 56,218 +0.01(+1.35%)
Jun 27, 2023 0.3900 0.3900 0.3650 0.3700 23,500 -0.02(-5.13%)
Jun 26, 2023 0.4250 0.4250 0.3900 0.3900 76,524 -0.03(-8.24%)
Jun 23, 2023 0.4100 0.4250 0.4000 0.4250 16,000 +0.01(+1.19%)
Jun 22, 2023 0.4300 0.4300 0.4000 0.4200 31,000 -0.01(-2.33%)
Jun 21, 2023 0.4200 0.4300 0.4150 0.4300 10,550 +0.01(+2.38%)
Jun 20, 2023 0.4350 0.4350 0.4200 0.4200 7,500 -0.01(-2.33%)
Jun 19, 2023 0.4300 0.4300 0.4150 0.4300 4,000 -0.01(-1.15%)
Jun 16, 2023 0.4400 0.4400 0.4200 0.4350 30,400 +0.01(+1.16%)
Jun 15, 2023 0.3800 0.4400 0.3650 0.4300 513,200 +0.04(+11.69%)
Jun 14, 2023 0.3850 0.3850 0.3650 0.3850 141,900 +0.01(+1.32%)
Jun 13, 2023 0.3700 0.3800 0.3500 0.3800 82,545 +0.00(+0.00%)
Jun 12, 2023 0.3900 0.4000 0.3800 0.3800 22,513 -0.03(-8.43%)
Jun 09, 2023 0.4000 0.4150 0.3900 0.4150 22,700 -0.02(-3.49%)
Jun 08, 2023 0.4200 0.4300 0.4000 0.4300 13,210 -0.01(-2.27%)
Jun 07, 2023 0.4100 0.4400 0.4000 0.4400 100,500 +0.04(+10.00%)
Jun 06, 2023 0.3500 0.4400 0.3500 0.4000 40,500 +0.04(+11.11%)
Jun 05, 2023 0.3500 0.3600 0.3350 0.3600 40,743 +0.02(+5.88%)
Jun 02, 2023 0.3450 0.3450 0.3300 0.3400 34,000 -0.00(-1.45%)
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.