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 (%)
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%)
Jun 01, 2023 0.3000 0.3450 0.3000 0.3450 90,450 +0.03(+11.29%)
May 31, 2023 0.3250 0.3250 0.3000 0.3100 108,200 -0.03(-8.82%)
May 30, 2023 0.3200 0.3500 0.3200 0.3400 19,750 -0.01(-2.86%)
May 29, 2023 0.3500 0.3500 0.3450 0.3500 31,000 +0.02(+6.06%)
May 26, 2023 0.3550 0.3700 0.3200 0.3300 168,153 -0.02(-5.71%)
May 25, 2023 0.3500 0.3750 0.3400 0.3500 20,864 -0.03(-6.67%)
May 24, 2023 0.3800 0.3800 0.3750 0.3750 19,000 -0.03(-6.25%)
May 23, 2023 0.4400 0.4600 0.4000 0.4000 14,452 -0.03(-6.98%)
May 19, 2023 0.4300 0 +0.03(+7.50%)
May 18, 2023 0.4200 0.4200 0.4000 0.4000 38,000 -0.03(-6.98%)
May 17, 2023 0.4350 0.4600 0.4100 0.4300 125,200 -0.01(-1.15%)
May 16, 2023 0.4100 0.4350 0.4100 0.4350 3,000 +0.03(+6.10%)
May 15, 2023 0.4300 0.4350 0.4100 0.4100 115,000 +0.00(+0.00%)
May 12, 2023 0.4300 0.4300 0.3900 0.4100 312,105 -0.02(-3.53%)
May 11, 2023 0.4400 0.4600 0.4250 0.4250 26,000 -0.01(-1.16%)
May 10, 2023 0.4450 0.4700 0.4250 0.4300 35,987 -0.04(-8.51%)
May 09, 2023 0.4400 0.4700 0.4400 0.4700 1,850 -0.01(-1.05%)
May 08, 2023 0.4750 0.4850 0.4600 0.4750 22,901 +0.03(+7.95%)
May 05, 2023 0.4100 0.4400 0.4100 0.4400 69,000 +0.03(+7.32%)
May 04, 2023 0.4050 0.4200 0.4000 0.4100 46,500 -0.04(-8.89%)
May 03, 2023 0.4000 0.4500 0.4000 0.4500 2,500 +0.01(+2.27%)
May 02, 2023 0.4200 0.4400 0.4000 0.4400 9,000 +0.03(+7.32%)
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.