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 (%)
Mar 31, 2022 1.350 1.360 1.230 1.250 78,400 -0.06(-4.58%)
Mar 30, 2022 1.310 1.310 1.310 1.310 1,000 +0.00(+0.00%)
Mar 29, 2022 1.350 1.350 1.300 1.310 1,985 +0.01(+0.77%)
Mar 28, 2022 1.350 1.350 1.300 1.300 5,010 -0.05(-3.70%)
Mar 25, 2022 1.300 1.350 1.250 1.350 6,600 +0.05(+3.85%)
Mar 24, 2022 1.280 1.300 1.280 1.300 39,505 +0.05(+4.00%)
Mar 23, 2022 1.280 1.280 1.250 1.250 8,350 -0.05(-3.85%)
Mar 22, 2022 1.250 1.300 1.200 1.300 207,200 +0.05(+4.00%)
Mar 21, 2022 1.250 1.250 1.200 1.250 7,650 -0.05(-3.85%)
Mar 18, 2022 1.300 1.300 1.300 1.300 2,510 +0.00(+0.00%)
Mar 17, 2022 1.250 1.320 1.250 1.300 35,160 +0.07(+5.69%)
Mar 16, 2022 1.270 1.270 1.230 1.230 1,800 -0.02(-1.60%)
Mar 15, 2022 1.250 1.250 1.230 1.250 2,500 +0.04(+3.31%)
Mar 14, 2022 1.300 1.300 1.210 1.210 6,300 -0.09(-6.92%)
Mar 11, 2022 1.300 1.300 1.300 1.300 2,900 +0.00(+0.00%)
Mar 10, 2022 1.300 1.350 1.300 1.300 144,853 +0.05(+4.00%)
Mar 09, 2022 1.250 1.290 1.250 1.250 2,000 -0.01(-0.79%)
Mar 08, 2022 1.300 1.310 1.250 1.260 172,815 +0.01(+0.80%)
Mar 07, 2022 1.350 1.400 1.250 1.250 60,938 -0.05(-3.85%)
Mar 04, 2022 1.300 1.300 1.250 1.300 30,650 +0.00(+0.00%)
Mar 03, 2022 1.380 1.380 1.280 1.300 334,140 +0.03(+2.36%)
Mar 02, 2022 1.250 1.370 1.230 1.270 53,004 -0.02(-1.55%)
Mar 01, 2022 1.260 1.300 1.260 1.290 2,250 +0.02(+1.57%)
Feb 28, 2022 1.270 1.300 1.270 1.270 5,230 +0.04(+3.25%)
Feb 25, 2022 1.250 1.250 1.230 1.230 10,950 -0.02(-1.60%)
Feb 24, 2022 1.250 1.250 1.250 1.250 1,260 +0.00(+0.00%)
Feb 23, 2022 1.300 1.300 1.250 1.250 817 -0.03(-2.34%)
Feb 22, 2022 1.360 1.360 1.250 1.280 25,764 -0.13(-9.22%)
Feb 18, 2022 1.410 0 +0.03(+2.17%)
Feb 17, 2022 1.390 1.390 1.370 1.380 2,150 -0.07(-4.83%)
Feb 16, 2022 1.340 1.450 1.320 1.450 12,300 +0.08(+5.84%)
Feb 15, 2022 1.380 1.380 1.360 1.370 17,350 -0.03(-2.14%)
Feb 14, 2022 1.450 1.450 1.400 1.400 19,920 -0.05(-3.45%)
Feb 11, 2022 1.590 1.590 1.450 1.450 9,550 +0.05(+3.57%)
Feb 10, 2022 1.460 1.460 1.400 1.400 12,100 -0.07(-4.76%)
Feb 09, 2022 1.430 1.500 1.430 1.470 7,369 +0.05(+3.52%)
Feb 08, 2022 1.440 1.450 1.410 1.420 24,750 -0.03(-2.07%)
Feb 07, 2022 1.460 1.460 1.430 1.450 9,757 -0.15(-9.38%)
Feb 04, 2022 1.400 1.600 1.400 1.600 4,300 +0.23(+16.79%)
Feb 03, 2022 1.380 1.370 60,200 -0.01(-0.72%)
Feb 02, 2022 1.450 1.450 1.370 1.380 39,290 -0.12(-8.00%)
Feb 01, 2022 1.500 1.500 1.400 1.500 39,285 +0.00(+0.00%)
Jan 31, 2022 1.410 1.550 1.410 1.500 111,500 +0.01(+0.67%)
Jan 28, 2022 1.430 1.500 1.430 1.490 7,200 +0.06(+4.20%)
Jan 27, 2022 1.390 1.430 1.350 1.430 3,000 +0.05(+3.62%)
Jan 26, 2022 1.380 1.420 1.350 1.380 46,900 +0.02(+1.47%)
Jan 25, 2022 1.490 1.490 1.290 1.360 74,750 -0.14(-9.33%)
Jan 24, 2022 1.600 1.600 1.500 1.500 26,100 -0.10(-6.25%)
Jan 21, 2022 1.610 1.610 1.600 1.600 11,000 -0.03(-1.84%)
Jan 20, 2022 1.650 1.650 1.630 1.630 42,420 -0.02(-1.21%)
Jan 19, 2022 1.650 1.650 1.640 1.650 10,300 +0.01(+0.61%)
Jan 18, 2022 1.670 1.680 1.620 1.640 34,656 -0.02(-1.20%)
Jan 17, 2022 1.700 1.700 1.660 1.660 53,839 +0.06(+3.75%)
Jan 14, 2022 1.600 1.670 1.600 1.600 82,200 +0.02(+1.27%)
Jan 13, 2022 1.600 1.610 1.580 1.580 18,660 -0.07(-4.24%)
Jan 12, 2022 1.590 1.650 1.590 1.650 476,270 +0.08(+5.10%)
Jan 11, 2022 1.580 1.590 1.550 1.570 37,615 -0.02(-1.26%)
Jan 10, 2022 1.600 1.600 1.590 1.590 15,600 -0.04(-2.45%)
Jan 07, 2022 1.630 1.630 1.630 1.630 13,100 +0.05(+3.16%)
Jan 06, 2022 1.590 1.600 1.550 1.580 14,500 -0.02(-1.25%)
Jan 05, 2022 1.670 1.700 1.600 1.600 28,840 -0.08(-4.76%)
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.