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

Hypermarcas ADR (OP: HYPMY )

4.690 -0.210 (-4.30%)
Streaming Delayed Price Updated: 9:37 AM EDT, Oct 2, 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 01, 2024 4.840 4.901 4.610 4.901 7,202 -0.03(-0.60%)
Sep 30, 2024 5.130 5.170 4.930 4.930 7,446 -0.02(-0.35%)
Sep 27, 2024 4.860 4.947 4.850 4.947 4,215 -0.10(-2.03%)
Sep 26, 2024 5.025 5.074 5.025 5.050 1,520 -0.04(-0.79%)
Sep 25, 2024 5.090 5.090 4.680 5.090 502 +0.08(+1.60%)
Sep 24, 2024 4.740 5.230 4.740 5.010 5,991 +0.13(+2.66%)
Sep 23, 2024 4.850 4.900 4.850 4.880 10,784 -0.07(-1.41%)
Sep 20, 2024 4.975 4.980 4.930 4.950 19,099 -0.24(-4.62%)
Sep 19, 2024 5.300 5.300 5.190 5.190 2,797 -0.14(-2.63%)
Sep 18, 2024 5.360 5.360 5.290 5.330 945 +0.03(+0.57%)
Sep 17, 2024 5.240 5.300 5.234 5.300 6,464 +0.00(+0.00%)
Sep 16, 2024 5.225 5.300 5.225 5.300 1,879 +0.08(+1.55%)
Sep 13, 2024 5.180 5.219 5.140 5.219 9,364 +0.24(+4.80%)
Sep 12, 2024 4.980 4.993 4.980 4.980 1,092 -0.16(-3.11%)
Sep 11, 2024 4.990 5.140 4.990 5.140 40,787 +0.22(+4.47%)
Sep 10, 2024 4.950 4.950 4.920 4.920 1,380 -0.08(-1.60%)
Sep 09, 2024 5.000 5.014 4.983 5.000 4,611 +0.10(+2.04%)
Sep 06, 2024 5.035 5.035 4.900 4.900 943 -0.12(-2.39%)
Sep 05, 2024 5.000 5.043 4.970 5.020 42,249 +0.02(+0.40%)
Sep 04, 2024 5.020 5.020 4.980 5.000 27,823 +0.09(+1.83%)
Sep 03, 2024 4.960 4.960 4.910 4.910 1,824 -0.07(-1.48%)
Aug 30, 2024 5.045 5.045 4.984 4.984 2,832 -0.16(-3.04%)
Aug 29, 2024 5.153 5.180 5.140 5.140 54,362 -0.24(-4.46%)
Aug 28, 2024 5.340 5.380 5.340 5.380 855 -0.01(-0.19%)
Aug 27, 2024 5.400 5.400 5.390 5.390 517 -0.18(-3.18%)
Aug 23, 2024 5.567 48 +0.11(+1.96%)
Aug 22, 2024 5.620 5.620 5.460 5.460 2,513 -0.29(-5.04%)
Aug 21, 2024 5.710 5.750 5.690 5.750 136,986 +0.00(+0.03%)
Aug 20, 2024 5.748 5.748 5.748 5.748 133,972 -0.17(-2.91%)
Aug 19, 2024 5.770 5.920 5.758 5.920 11,412 +0.29(+5.21%)
Aug 16, 2024 5.650 5.650 5.615 5.627 700 -0.02(-0.41%)
Aug 15, 2024 5.700 5.710 5.650 5.650 9,710 +0.02(+0.36%)
Aug 14, 2024 5.630 5.630 5.630 5.630 968 -0.01(-0.18%)
Aug 13, 2024 5.380 5.640 5.380 5.640 5,774 +0.33(+6.21%)
Aug 12, 2024 5.357 5.357 5.300 5.310 3,206 -0.03(-0.56%)
Aug 09, 2024 5.310 5.340 5.300 5.340 13,735 +0.06(+1.14%)
Aug 08, 2024 5.340 5.340 5.280 5.280 1,390 +0.08(+1.54%)
Aug 07, 2024 5.207 5.222 5.200 5.200 762 -0.04(-0.86%)
Aug 06, 2024 5.190 5.245 5.184 5.245 8,457 +0.25(+4.90%)
Aug 05, 2024 4.870 5.010 4.820 5.000 12,153 +0.11(+2.25%)
Aug 02, 2024 4.900 4.930 4.880 4.890 2,974 +0.06(+1.24%)
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.