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 )

0.9700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 27, 2022 0.8200 155 -0.03(-3.53%)
Oct 21, 2022 0.8500 0 +0.02(+2.41%)
Oct 20, 2022 0.8300 0.8300 0.8300 0.8300 20,000 +0.00(+0.00%)
Oct 19, 2022 0.8300 0.8300 0.8300 0.8300 7,700 +0.00(+0.00%)
Oct 18, 2022 0.8500 0.8500 0.8200 0.8300 25,500 -0.03(-3.49%)
Oct 17, 2022 0.8600 0.8600 0.8600 0.8600 45,150 +0.02(+2.38%)
Oct 14, 2022 0.8400 0.8400 0.8400 0.8400 6,500 -0.01(-1.18%)
Oct 13, 2022 0.8000 0.8500 0.8000 0.8500 6,775 +0.05(+6.25%)
Oct 12, 2022 0.8000 0.8000 0.8000 0.8000 5,000 +0.02(+2.56%)
Oct 11, 2022 0.7800 0.7800 0.7500 0.7800 121,500 -0.02(-2.50%)
Oct 07, 2022 0.8000 0 -0.02(-2.44%)
Oct 06, 2022 0.8200 0.8200 0.8200 0.8200 1,500 +0.05(+6.49%)
Oct 05, 2022 0.8000 0.8000 0.7700 0.7700 2,250 -0.03(-3.75%)
Oct 04, 2022 0.8000 0.8600 0.7600 0.8000 74,075 +0.02(+2.56%)
Oct 03, 2022 0.7500 0.7800 0.7500 0.7800 4,200 +0.02(+2.63%)
Sep 30, 2022 0.8100 0.8100 0.7600 0.7600 42,000 +0.00(+0.00%)
Sep 29, 2022 0.7600 0.7700 0.7600 0.7600 77,500 +0.00(+0.00%)
Sep 28, 2022 0.7600 0.7700 0.7400 0.7600 18,700 +0.00(+0.00%)
Sep 27, 2022 0.7800 0.8000 0.7600 0.7600 57,500 -0.04(-5.00%)
Sep 26, 2022 0.8100 0.8100 0.8000 0.8000 6,000 -0.06(-6.98%)
Sep 23, 2022 0.8300 0.8600 0.8000 0.8600 33,249 -0.01(-1.15%)
Sep 22, 2022 0.9200 0.9200 0.8200 0.8700 56,108 -0.02(-2.25%)
Sep 21, 2022 1.000 1.000 0.8900 0.8900 22,956 -0.11(-11.00%)
Sep 20, 2022 1.000 1.000 1.000 1.000 200 +0.05(+5.26%)
Sep 19, 2022 1.000 1.000 0.9300 0.9500 5,300 -0.15(-13.64%)
Sep 16, 2022 1.100 1.100 1.100 1.100 336 +0.05(+4.76%)
Sep 15, 2022 1.060 1.060 1.040 1.050 10,100 -0.01(-0.94%)
Sep 14, 2022 1.060 1.070 1.040 1.060 121,900 +0.05(+4.95%)
Sep 13, 2022 1.060 1.070 0.9900 1.010 100,065 +0.01(+1.00%)
Sep 12, 2022 1.000 1.055 0.9900 1.000 5,538 +0.00(+0.00%)
Sep 09, 2022 0.9500 1.050 0.9500 1.000 17,407 +0.13(+14.94%)
Sep 08, 2022 0.8500 0.8700 0.8300 0.8700 19,189 +0.05(+6.10%)
Sep 07, 2022 0.8000 0.8200 0.8000 0.8200 8,027 -0.08(-8.89%)
Sep 06, 2022 0.8300 0.9000 0.8300 0.9000 4,835 +0.10(+12.50%)
Sep 02, 2022 0.8000 0 +0.04(+5.26%)
Sep 01, 2022 0.9000 0.9000 0.7600 0.7600 103,666 -0.19(-20.00%)
Aug 31, 2022 0.8500 0.9500 0.8500 0.9500 4,320 +0.15(+18.75%)
Aug 30, 2022 0.7500 0.8000 0.7500 0.8000 7,761 +0.00(+0.00%)
Aug 29, 2022 0.7500 0.8000 0.7500 0.8000 10,370 +0.00(+0.00%)
Aug 26, 2022 0.8000 0.8000 0.8000 0.8000 1,360 +0.05(+6.67%)
Aug 25, 2022 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Aug 24, 2022 0.7400 0.7900 0.7400 0.7500 41,498 +0.01(+1.35%)
Aug 23, 2022 0.7400 0.7400 0.7400 0.7400 9,678 +0.00(+0.00%)
Aug 22, 2022 0.7100 0.7400 0.7100 0.7400 4,826 +0.08(+12.12%)
Aug 19, 2022 0.7100 0.7100 0.6600 0.6600 40,000 -0.09(-12.00%)
Aug 18, 2022 0.7500 0.7500 0.7500 0.7500 9,000 +0.03(+4.17%)
Aug 17, 2022 0.7200 0.7200 0.7200 0.7200 3,400 -0.02(-2.70%)
Aug 16, 2022 0.7400 0.7400 0.7400 0.7400 1,000 +0.03(+4.23%)
Aug 15, 2022 0.7500 0.7500 0.6600 0.7100 14,020 -0.14(-16.47%)
Aug 11, 2022 0.8500 0 +0.10(+13.33%)
Aug 08, 2022 0.7500 0 +0.11(+17.19%)
Aug 04, 2022 0.6400 295 -0.01(-1.54%)
Aug 03, 2022 0.6700 0.6700 0.6500 0.6500 15,240 -0.05(-7.14%)
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.