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: 3:29 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 (%)
May 09, 2024 0.6300 0.6700 0.6100 0.6600 246,885 +0.04(+6.45%)
May 08, 2024 0.6000 0.6300 0.6000 0.6200 124,192 +0.02(+3.33%)
May 07, 2024 0.6000 0.6100 0.5800 0.6000 99,516 +0.01(+1.69%)
May 06, 2024 0.5600 0.6000 0.5600 0.5900 113,878 +0.02(+3.51%)
May 03, 2024 0.5100 0.5700 0.5000 0.5700 73,715 +0.06(+11.76%)
May 02, 2024 0.5200 0.5200 0.5100 0.5100 9,900 +0.01(+2.00%)
May 01, 2024 0.5000 0.5200 0.5000 0.5000 30,000 +0.00(+0.00%)
Apr 30, 2024 0.5100 0.5100 0.4850 0.5000 28,546 +0.00(+0.00%)
Apr 29, 2024 0.4850 0.5000 0.4800 0.5000 35,100 +0.00(+0.00%)
Apr 26, 2024 0.5000 0.5000 0.4850 0.5000 57,540 +0.00(+0.00%)
Apr 25, 2024 0.5200 0.5200 0.4800 0.5000 18,450 -0.02(-3.85%)
Apr 24, 2024 0.5100 0.5200 0.5000 0.5200 47,500 +0.02(+4.00%)
Apr 23, 2024 0.5000 0.5000 0.4900 0.5000 24,065 -0.01(-1.96%)
Apr 22, 2024 0.5000 0.5200 0.5000 0.5100 62,728 +0.02(+3.03%)
Apr 19, 2024 0.4850 0.4950 0.4850 0.4950 4,500 +0.01(+2.06%)
Apr 18, 2024 0.5000 0.5000 0.4850 0.4850 26,000 -0.01(-1.02%)
Apr 17, 2024 0.4850 0.4900 0.4850 0.4900 6,500 +0.01(+1.03%)
Apr 16, 2024 0.4900 0.4900 0.4850 0.4850 11,588 -0.01(-1.02%)
Apr 15, 2024 0.5000 0.5100 0.4900 0.4900 47,100 -0.01(-2.00%)
Apr 12, 2024 0.5000 0.5000 0.5000 0.5000 8,000 +0.02(+3.09%)
Apr 11, 2024 0.5000 0.5000 0.4850 0.4850 71,500 -0.01(-2.02%)
Apr 10, 2024 0.5100 0.5100 0.4950 0.4950 91,750 -0.02(-2.94%)
Apr 09, 2024 0.5100 0.5600 0.4600 0.5100 704,500 +0.02(+3.03%)
Apr 08, 2024 0.5200 0.5400 0.4900 0.4950 27,850 -0.04(-6.60%)
Apr 05, 2024 0.5300 0.5300 0.5100 0.5300 8,915 +0.00(+0.00%)
Apr 04, 2024 0.5500 0.5500 0.5300 0.5300 65,319 +0.00(+0.00%)
Apr 03, 2024 0.5400 0.5500 0.5300 0.5300 205,762 -0.01(-1.85%)
Apr 02, 2024 0.5300 0.5500 0.5300 0.5400 6,500 -0.01(-1.82%)
Apr 01, 2024 0.5600 0.5600 0.5200 0.5500 58,367 -0.01(-1.79%)
Mar 28, 2024 0.5600 0 -0.02(-3.45%)
Mar 27, 2024 0.5900 0.6000 0.5800 0.5800 34,500 -0.01(-1.69%)
Mar 26, 2024 0.5800 0.6200 0.5800 0.5900 109,299 +0.04(+7.27%)
Mar 25, 2024 0.5300 0.5700 0.5200 0.5500 43,432 +0.03(+5.77%)
Mar 22, 2024 0.4950 0.5200 0.4950 0.5200 68,850 +0.04(+7.22%)
Mar 21, 2024 0.4850 0.4850 0.4850 0.4850 5,102 -0.01(-1.02%)
Mar 20, 2024 0.4950 0.4950 0.4900 0.4900 11,500 -0.01(-2.00%)
Mar 19, 2024 0.5000 0.5000 0.5000 0.5000 5,875 +0.00(+0.00%)
Mar 18, 2024 0.4900 0.5000 0.4900 0.5000 7,970 +0.00(+0.00%)
Mar 15, 2024 0.4900 0.5000 0.4900 0.5000 12,000 +0.01(+2.04%)
Mar 14, 2024 0.5000 0.5100 0.4900 0.4900 15,600 -0.02(-3.92%)
Mar 13, 2024 0.5000 0.5100 0.5000 0.5100 9,000 +0.01(+2.00%)
Mar 12, 2024 0.4850 0.5100 0.4850 0.5000 38,500 +0.01(+2.04%)
Mar 11, 2024 0.5000 0.5000 0.4900 0.4900 10,500 -0.02(-3.92%)
Mar 08, 2024 0.5100 0.5100 0.5100 0.5100 2,000 +0.00(+0.00%)
Mar 07, 2024 0.5100 0.5100 0.5100 0.5100 9,500 +0.00(+0.00%)
Mar 06, 2024 0.5000 0.5100 0.5000 0.5100 29,262 +0.00(+0.00%)
Mar 05, 2024 0.4900 0.5100 0.4800 0.5100 102,500 +0.04(+8.51%)
Mar 04, 2024 0.4850 0.4850 0.4700 0.4700 11,500 +0.00(+0.00%)
Mar 01, 2024 0.4850 0.4900 0.4700 0.4700 17,000 -0.02(-4.08%)
Feb 29, 2024 0.4700 0.4900 0.4600 0.4900 33,700 +0.02(+4.26%)
Feb 28, 2024 0.4700 0.4700 0.4700 0.4700 3,700 -0.01(-2.08%)
Feb 27, 2024 0.4900 0.4900 0.4800 0.4800 16,000 +0.00(+0.00%)
Feb 26, 2024 0.4900 0.5000 0.4750 0.4800 47,000 -0.01(-2.04%)
Feb 23, 2024 0.4950 0.5100 0.4900 0.4900 48,000 +0.00(+0.00%)
Feb 22, 2024 0.4700 0.4900 0.4600 0.4900 8,500 +0.01(+2.08%)
Feb 21, 2024 0.4800 0.4800 0.4800 0.4800 54,000 -0.01(-2.04%)
Feb 20, 2024 0.5000 0.5100 0.4900 0.4900 11,500 -0.01(-2.00%)
Feb 16, 2024 0.5000 0 +0.01(+2.04%)
Feb 15, 2024 0.5100 0.5100 0.4900 0.4900 4,000 -0.02(-3.92%)
Feb 14, 2024 0.5000 0.5100 0.5000 0.5100 18,500 +0.03(+5.15%)
Feb 13, 2024 0.5100 0.5200 0.4600 0.4850 55,576 -0.02(-3.00%)
Feb 12, 2024 0.5300 0.5300 0.4900 0.5000 122,375 -0.03(-5.66%)
Feb 09, 2024 0.5300 0.5600 0.5300 0.5300 52,520 +0.00(+0.00%)
Feb 08, 2024 0.5200 0.5300 0.5100 0.5300 67,000 -0.03(-5.36%)
Feb 07, 2024 0.5600 0.5600 0.5500 0.5600 62,000 -0.02(-3.45%)
Feb 06, 2024 0.5800 0.5800 0.5800 0.5800 1,000 +0.01(+1.75%)
Feb 05, 2024 0.6200 0.6200 0.5600 0.5700 27,129 -0.05(-8.06%)
Feb 02, 2024 0.6300 0.6300 0.6200 0.6200 5,500 +0.03(+5.08%)
Feb 01, 2024 0.6000 0.6100 0.5900 0.5900 16,300 -0.03(-4.84%)
Jan 31, 2024 0.6200 0.6200 0.6000 0.6200 29,500 -0.01(-1.59%)
Jan 30, 2024 0.6000 0.6300 0.6000 0.6300 32,000 +0.03(+5.00%)
Jan 29, 2024 0.6400 0.6400 0.5900 0.6000 38,700 -0.02(-3.23%)
Jan 26, 2024 0.5500 0.6200 0.5500 0.6200 70,000 +0.06(+10.71%)
Jan 25, 2024 0.5000 0.5600 0.4800 0.5600 57,500 +0.07(+14.29%)
Jan 24, 2024 0.5300 0.5300 0.4800 0.4900 54,800 -0.04(-7.55%)
Jan 23, 2024 0.5400 0.5400 0.5300 0.5300 44,948 -0.01(-1.85%)
Jan 22, 2024 0.5400 0.5500 0.5400 0.5400 20,910 -0.01(-1.82%)
Jan 19, 2024 0.5100 0.5600 0.5000 0.5500 101,485 +0.02(+3.77%)
Jan 18, 2024 0.5300 0.5300 0.4900 0.5300 118,937 -0.02(-3.64%)
Jan 17, 2024 0.5700 0.5700 0.5500 0.5500 49,250 -0.02(-3.51%)
Jan 16, 2024 0.6000 0.6000 0.5700 0.5700 40,050 -0.04(-6.56%)
Jan 15, 2024 0.6400 0.6400 0.6000 0.6100 18,500 +0.00(+0.00%)
Jan 12, 2024 0.6200 0.6700 0.6100 0.6100 101,750 +0.00(+0.00%)
Jan 11, 2024 0.6100 0.6100 0.6100 0.6100 3,000 +0.00(+0.00%)
Jan 10, 2024 0.6500 0.6600 0.5900 0.6100 43,425 -0.04(-6.15%)
Jan 09, 2024 0.6700 0.6700 0.6500 0.6500 22,200 +0.00(+0.00%)
Jan 08, 2024 0.6500 0.6600 0.6300 0.6500 12,900 +0.00(+0.00%)
Jan 05, 2024 0.6500 0.6500 0.6500 0.6500 2,500 +0.02(+3.17%)
Jan 04, 2024 0.6200 0.6400 0.6200 0.6300 2,500 +0.01(+1.61%)
Jan 03, 2024 0.6300 0.6400 0.6100 0.6200 20,000 +0.00(+0.00%)
Jan 02, 2024 0.6200 0.6200 0.6200 0.6200 5,000 -0.01(-1.59%)
Dec 29, 2023 0.6300 0 +0.03(+5.00%)
Dec 28, 2023 0.6400 0.6400 0.6000 0.6000 39,000 -0.04(-6.25%)
Dec 27, 2023 0.6400 0.6400 0.6300 0.6400 26,255 +0.00(+0.00%)
Dec 22, 2023 0.6400 0 +0.00(+0.00%)
Dec 21, 2023 0.6700 0.6700 0.6400 0.6400 11,500 -0.02(-3.03%)
Dec 20, 2023 0.6800 0.6900 0.6600 0.6600 23,200 -0.01(-1.49%)
Dec 19, 2023 0.6800 0.6900 0.6700 0.6700 22,500 -0.02(-2.90%)
Dec 18, 2023 0.6800 0.7100 0.6800 0.6900 75,850 +0.01(+1.47%)
Dec 15, 2023 0.6800 0.6800 0.6200 0.6800 56,240 -0.01(-1.45%)
Dec 14, 2023 0.7000 0.7300 0.6800 0.6900 34,500 +0.00(+0.00%)
Dec 13, 2023 0.7100 0.7400 0.6900 0.6900 80,900 +0.01(+1.47%)
Dec 12, 2023 0.7800 0.7800 0.6800 0.6800 224,280 -0.13(-16.05%)
Dec 11, 2023 0.8300 0.8400 0.7900 0.8100 278,249 +0.01(+1.25%)
Dec 08, 2023 0.6700 0.8100 0.6700 0.8000 264,200 +0.15(+23.08%)
Dec 07, 2023 0.6600 0.6700 0.6400 0.6500 89,000 +0.00(+0.00%)
Dec 06, 2023 0.6200 0.6700 0.6200 0.6500 63,000 +0.05(+8.33%)
Dec 05, 2023 0.6500 0.6500 0.5700 0.6000 99,525 -0.05(-7.69%)
Dec 04, 2023 0.6500 0.6600 0.6400 0.6500 104,156 +0.00(+0.00%)
Dec 01, 2023 0.6800 0.7000 0.6300 0.6500 84,589 -0.03(-4.41%)
Nov 30, 2023 0.6900 0.7200 0.6800 0.6800 81,374 +0.00(+0.00%)
Nov 29, 2023 0.6800 0.7200 0.6700 0.6800 168,800 +0.03(+4.62%)
Nov 28, 2023 0.6600 0.6800 0.6500 0.6500 43,500 +0.00(+0.00%)
Nov 27, 2023 0.6600 0.6800 0.6400 0.6500 33,666 +0.00(+0.00%)
Nov 24, 2023 0.6200 0.6800 0.6000 0.6500 176,100 +0.04(+6.56%)
Nov 23, 2023 0.6100 0.6200 0.6100 0.6100 18,500 +0.00(+0.00%)
Nov 22, 2023 0.6100 0.6300 0.5800 0.6100 52,500 +0.01(+1.67%)
Nov 21, 2023 0.6200 0.6200 0.6000 0.6000 21,500 -0.02(-3.23%)
Nov 20, 2023 0.6500 0.6500 0.6200 0.6200 79,200 -0.03(-4.62%)
Nov 17, 2023 0.6200 0.6500 0.6200 0.6500 28,500 +0.02(+3.17%)
Nov 16, 2023 0.6300 0.6400 0.6300 0.6300 14,500 -0.01(-1.56%)
Nov 15, 2023 0.6400 0.6400 0.6300 0.6400 43,500 +0.01(+1.59%)
Nov 14, 2023 0.6600 0.6600 0.6000 0.6300 100,000 -0.02(-3.08%)
Nov 13, 2023 0.6500 0.6700 0.6400 0.6500 47,000 +0.01(+1.56%)
Nov 10, 2023 0.6200 0.6500 0.6200 0.6400 76,500 +0.01(+1.59%)
Nov 09, 2023 0.6400 0.6400 0.6200 0.6300 66,540 -0.03(-4.55%)
Nov 08, 2023 0.6700 0.6700 0.6600 0.6600 4,675 -0.02(-2.94%)
Nov 07, 2023 0.7000 0.7000 0.6600 0.6800 79,604 -0.02(-2.86%)
Nov 06, 2023 0.6900 0.7000 0.6700 0.7000 47,650 +0.00(+0.00%)
Nov 03, 2023 0.6900 0.7000 0.6500 0.7000 141,473 +0.01(+1.45%)
Nov 02, 2023 0.6900 0.7300 0.6700 0.6900 130,350 +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.