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 (%)
Jul 29, 2022 0.6700 0 +0.06(+9.84%)
Jul 28, 2022 0.6400 0.6400 0.6100 0.6100 32,000 +0.01(+1.67%)
Jul 27, 2022 0.6000 0.6000 0.6000 0.6000 1,001 +0.00(+0.00%)
Jul 26, 2022 0.6000 0.6000 0.6000 0.6000 1,282 -0.02(-3.23%)
Jul 25, 2022 0.6200 0.6200 0.6200 0.6200 1,000 +0.05(+8.77%)
Jul 22, 2022 0.6400 0.6400 0.5700 0.5700 6,500 -0.10(-14.93%)
Jul 21, 2022 0.6700 0.6700 0.6700 0.6700 8,010 +0.00(+0.00%)
Jul 20, 2022 0.6700 0.6700 0.6700 0.6700 2,738 +0.03(+4.69%)
Jul 19, 2022 0.6000 0.6400 0.6000 0.6400 8,525 +0.02(+3.23%)
Jul 18, 2022 0.5500 0.7000 0.5500 0.6200 32,191 +0.06(+10.71%)
Jul 15, 2022 0.6000 0.6000 0.5500 0.5600 39,636 -0.01(-1.75%)
Jul 14, 2022 0.6000 0.6000 0.5700 0.5700 2,056 -0.05(-8.06%)
Jul 13, 2022 0.6000 0.6200 0.6000 0.6200 11,714 +0.00(+0.00%)
Jul 12, 2022 0.6200 0.6200 0.6200 0.6200 2,500 -0.05(-7.46%)
Jul 11, 2022 0.6700 0.6700 0.6700 0.6700 600 +0.04(+6.35%)
Jul 08, 2022 0.6300 0.6300 0.6300 0.6300 10,000 +0.01(+1.61%)
Jul 07, 2022 0.6500 0.6500 0.6200 0.6200 47,733 -0.03(-4.62%)
Jul 06, 2022 0.6200 0.6500 0.6200 0.6500 3,665 -0.03(-4.41%)
Jul 05, 2022 0.6500 0.6800 0.6200 0.6800 17,099 -0.01(-1.45%)
Jul 04, 2022 0.6900 0.7000 0.6900 0.6900 6,111 +0.04(+6.15%)
Jun 30, 2022 0.6500 0 -0.02(-2.99%)
Jun 29, 2022 0.6800 0.7000 0.6700 0.6700 42,750 -0.03(-4.29%)
Jun 28, 2022 0.7500 0.7500 0.6700 0.7000 26,529 -0.10(-12.50%)
Jun 24, 2022 0.8000 75 +0.07(+9.59%)
Jun 23, 2022 0.7500 0.7500 0.7300 0.7300 3,909 -0.04(-5.19%)
Jun 22, 2022 0.8300 0.8300 0.7700 0.7700 7,400 -0.08(-9.41%)
Jun 21, 2022 0.8500 0.8500 0.8500 0.8500 3,065 +0.00(+0.00%)
Jun 20, 2022 0.9000 0.9000 0.8500 0.8500 12,500 -0.05(-5.56%)
Jun 17, 2022 0.8000 0.9000 0.7200 0.9000 4,210 +0.00(+0.00%)
Jun 16, 2022 0.8400 0.9000 0.7000 0.9000 22,350 +0.04(+4.65%)
Jun 15, 2022 0.8600 0.8600 0.8000 0.8600 8,287 +0.01(+1.18%)
Jun 14, 2022 0.9500 0.9500 0.8500 0.8500 36,728 -0.15(-15.00%)
Jun 13, 2022 1.100 1.100 1.000 1.000 7,605 -0.10(-9.09%)
Jun 10, 2022 1.100 1.100 1.100 1.100 100 +0.05(+4.76%)
Jun 09, 2022 1.120 1.120 1.050 1.050 10,375 -0.10(-8.70%)
Jun 08, 2022 1.150 1.150 1.150 1.150 2,500 +0.04(+3.60%)
Jun 07, 2022 1.150 1.150 1.050 1.110 13,875 -0.04(-3.48%)
Jun 06, 2022 1.140 1.150 1.140 1.150 3,810 +0.00(+0.00%)
Jun 03, 2022 1.150 1.150 1.150 1.150 673 +0.03(+2.68%)
Jun 01, 2022 1.120 60 -0.03(-2.61%)
May 31, 2022 1.150 1.150 1.150 1.150 5,100 +0.02(+1.77%)
May 27, 2022 1.130 0 -0.02(-1.74%)
May 26, 2022 1.150 1.150 1.150 1.150 1,305 +0.00(+0.00%)
May 25, 2022 1.150 1.150 1.150 1.150 6,000 -0.05(-4.17%)
May 24, 2022 1.120 1.200 1.090 1.200 16,660 +0.08(+7.14%)
May 19, 2022 1.120 0 +0.00(+0.00%)
May 18, 2022 1.120 1.120 1.100 1.120 2,579 -0.01(-0.88%)
May 17, 2022 1.130 1.140 1.100 1.130 77,057 +0.01(+0.89%)
May 16, 2022 1.130 1.130 1.120 1.120 45,525 -0.03(-2.61%)
May 13, 2022 1.100 1.150 1.100 1.150 6,004 +0.05(+4.55%)
May 12, 2022 1.150 1.150 1.100 1.100 7,060 -0.10(-8.33%)
May 11, 2022 1.200 1.200 1.200 1.200 2,120 +0.00(+0.00%)
May 10, 2022 1.200 1.200 1.200 1.200 2,120 -0.04(-3.23%)
May 09, 2022 1.300 1.300 1.240 1.240 2,959 -0.06(-4.62%)
May 06, 2022 1.300 1.300 1.260 1.300 4,400 +0.06(+4.84%)
May 05, 2022 1.250 1.250 1.230 1.240 7,555 -0.08(-6.06%)
May 04, 2022 1.400 1.400 1.250 1.320 7,400 -0.13(-8.97%)
May 03, 2022 1.420 1.450 1.420 1.450 1,520 +0.00(+0.00%)
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.