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 (%)
Sep 29, 2023 1.020 1.080 1.010 1.040 17,859 +0.00(+0.00%)
Sep 28, 2023 1.040 1.040 1.040 1.040 800 +0.08(+8.33%)
Sep 27, 2023 1.050 1.060 0.9500 0.9600 38,750 -0.09(-8.57%)
Sep 26, 2023 1.120 1.120 1.050 1.050 23,374 -0.05(-4.55%)
Sep 25, 2023 1.100 1.100 1.100 1.100 17,700 -0.04(-3.51%)
Sep 22, 2023 1.150 1.150 1.140 1.140 1,500 -0.01(-0.87%)
Sep 21, 2023 1.150 1.150 1.150 1.150 4,700 -0.05(-4.17%)
Sep 20, 2023 1.170 1.200 1.170 1.200 11,320 +0.05(+4.35%)
Sep 19, 2023 1.200 1.200 1.150 1.150 36,167 -0.05(-4.17%)
Sep 18, 2023 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Sep 15, 2023 1.170 1.200 1.170 1.200 13,000 +0.05(+4.35%)
Sep 14, 2023 1.200 1.200 1.150 1.150 8,000 -0.05(-4.17%)
Sep 13, 2023 1.180 1.200 1.100 1.200 63,000 +0.01(+0.84%)
Sep 12, 2023 1.200 1.210 1.190 1.190 43,500 -0.01(-0.83%)
Sep 11, 2023 1.200 1.200 1.190 1.200 1,294 +0.05(+4.35%)
Sep 08, 2023 1.150 1.160 1.150 1.150 11,400 -0.05(-4.17%)
Sep 07, 2023 1.190 1.210 1.190 1.200 5,534 +0.03(+2.56%)
Sep 06, 2023 1.170 1.180 1.170 1.170 30,800 -0.02(-1.68%)
Sep 05, 2023 1.250 1.250 1.190 1.190 15,360 -0.03(-2.46%)
Sep 01, 2023 1.220 0 -0.03(-2.40%)
Aug 31, 2023 1.190 1.250 1.190 1.250 1,000 +0.10(+8.70%)
Aug 30, 2023 1.150 1.150 1.150 1.150 430 +0.00(+0.00%)
Aug 29, 2023 1.150 1.150 1.100 1.150 13,000 +0.00(+0.00%)
Aug 28, 2023 1.170 1.170 1.150 1.150 12,700 -0.04(-3.36%)
Aug 25, 2023 1.190 1.190 1.190 1.190 40,100 -0.02(-1.65%)
Aug 24, 2023 1.210 1.210 1.210 1.210 11,000 +0.00(+0.00%)
Aug 23, 2023 1.200 1.210 1.200 1.210 400 +0.08(+7.08%)
Aug 22, 2023 1.200 1.200 1.130 1.130 1,900 -0.05(-4.24%)
Aug 21, 2023 1.180 1.180 1.180 1.180 179 -0.01(-0.84%)
Aug 18, 2023 1.250 1.250 1.190 1.190 9,350 -0.06(-4.80%)
Aug 17, 2023 1.280 1.280 1.250 1.250 37,550 -0.06(-4.58%)
Aug 16, 2023 1.350 1.360 1.310 1.310 53,000 -0.05(-3.68%)
Aug 15, 2023 1.350 1.360 1.350 1.360 2,300 +0.01(+0.74%)
Aug 14, 2023 1.320 1.350 1.320 1.350 7,025 +0.05(+3.85%)
Aug 10, 2023 1.300 0 +0.00(+0.00%)
Aug 09, 2023 1.300 1.300 1.300 1.300 696 +0.00(+0.00%)
Aug 08, 2023 1.300 1.300 1.300 1.300 809 +0.00(+0.00%)
Aug 03, 2023 1.300 0 +0.04(+3.17%)
Aug 02, 2023 1.310 1.310 1.260 1.260 5,000 -0.05(-3.82%)
Jul 31, 2023 1.310 0 +0.06(+4.80%)
Jul 27, 2023 1.250 0 -0.06(-4.58%)
Jul 26, 2023 1.300 1.310 1.270 1.310 126,118 +0.03(+2.34%)
Jul 25, 2023 1.320 1.320 1.280 1.280 26,300 -0.02(-1.54%)
Jul 24, 2023 1.280 1.320 1.280 1.300 31,540 +0.00(+0.00%)
Jul 21, 2023 1.360 1.360 1.300 1.300 900 -0.08(-5.80%)
Jul 20, 2023 1.320 1.380 1.320 1.380 11,000 +0.06(+4.55%)
Jul 19, 2023 1.300 1.320 1.290 1.320 15,200 +0.02(+1.54%)
Jul 18, 2023 1.370 1.370 1.300 1.300 10,998 -0.10(-7.14%)
Jul 17, 2023 1.360 1.400 1.320 1.400 9,500 +0.01(+0.72%)
Jul 14, 2023 1.280 1.390 1.280 1.390 15,715 +0.14(+11.20%)
Jul 13, 2023 1.300 1.300 1.250 1.250 6,500 +0.05(+4.17%)
Jul 12, 2023 1.150 1.200 1.100 1.200 25,100 +0.10(+9.09%)
Jul 11, 2023 1.020 1.250 1.020 1.100 39,200 +0.10(+10.00%)
Jul 10, 2023 1.010 1.020 1.000 1.000 52,605 +0.00(+0.00%)
Jul 07, 2023 1.000 1.000 1.000 1.000 17,400 -0.05(-4.76%)
Jul 06, 2023 1.000 1.050 1.000 1.050 21,550 +0.00(+0.00%)
Jul 05, 2023 1.050 1.050 1.020 1.050 20,100 +0.05(+5.00%)
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.