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 )

0.7000 +0.0400 (+6.06%)
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 29, 2023 0.7600 0.8000 0.7400 0.7700 97,300 -0.01(-1.28%)
Sep 28, 2023 0.8100 0.8100 0.7700 0.7800 40,000 -0.02(-2.50%)
Sep 27, 2023 0.8200 0.8200 0.7900 0.8000 45,300 -0.04(-4.76%)
Sep 26, 2023 0.8200 0.8400 0.7800 0.8400 118,819 +0.00(+0.00%)
Sep 25, 2023 0.8400 0.8500 0.8200 0.8400 166,350 +0.00(+0.00%)
Sep 22, 2023 0.7900 0.8500 0.7900 0.8400 193,100 +0.05(+6.33%)
Sep 21, 2023 0.8100 0.8100 0.7700 0.7900 19,820 -0.02(-2.47%)
Sep 20, 2023 0.8000 0.8300 0.7800 0.8100 70,010 +0.02(+2.53%)
Sep 19, 2023 0.7200 0.7900 0.6700 0.7900 89,325 +0.07(+9.72%)
Sep 18, 2023 0.7300 0.7500 0.6700 0.7200 71,679 +0.00(+0.00%)
Sep 15, 2023 0.7600 0.7700 0.7200 0.7200 32,620 -0.04(-5.26%)
Sep 14, 2023 0.8100 0.8200 0.7600 0.7600 32,500 -0.05(-6.17%)
Sep 13, 2023 0.7600 0.8200 0.7600 0.8100 26,523 +0.04(+5.19%)
Sep 12, 2023 0.8000 0.8000 0.7700 0.7700 22,883 -0.01(-1.28%)
Sep 11, 2023 0.8100 0.8100 0.7700 0.7800 31,577 -0.06(-7.14%)
Sep 08, 2023 0.8300 0.8400 0.7600 0.8400 127,652 +0.01(+1.20%)
Sep 07, 2023 0.7900 0.8700 0.7900 0.8300 115,675 +0.08(+10.67%)
Sep 06, 2023 0.9000 0.9200 0.7500 0.7500 240,602 -0.15(-16.67%)
Sep 05, 2023 0.7700 0.9000 0.7700 0.9000 287,825 +0.14(+18.42%)
Sep 01, 2023 0.7600 0 +0.02(+2.70%)
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%)
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.