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 )

0.6600 +0.0400 (+6.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 31, 2023 0.6100 0.6500 0.5900 0.6000 56,500 -0.02(-3.23%)
Oct 30, 2023 0.5200 0.6200 0.5000 0.6200 207,700 +0.11(+21.57%)
Oct 27, 2023 0.5500 0.5500 0.5000 0.5100 81,000 -0.05(-8.93%)
Oct 26, 2023 0.5800 0.5800 0.5500 0.5600 24,000 -0.02(-3.45%)
Oct 25, 2023 0.5800 0.5800 0.5800 0.5800 2,000 +0.00(+0.00%)
Oct 24, 2023 0.5200 0.6300 0.5100 0.5800 219,950 +0.06(+11.54%)
Oct 23, 2023 0.6000 0.6000 0.5200 0.5200 93,500 -0.09(-14.75%)
Oct 20, 2023 0.5900 0.6500 0.5100 0.6100 144,590 +0.01(+1.67%)
Oct 19, 2023 0.6500 0.6500 0.5800 0.6000 85,165 -0.05(-7.69%)
Oct 18, 2023 0.7000 0.7000 0.6400 0.6500 88,631 -0.05(-7.14%)
Oct 17, 2023 0.7200 0.7200 0.6800 0.7000 19,125 -0.03(-4.11%)
Oct 16, 2023 0.7300 0.7300 0.7300 0.7300 4,000 +0.03(+4.29%)
Oct 13, 2023 0.7400 0.7400 0.7000 0.7000 12,500 -0.04(-5.41%)
Oct 12, 2023 0.7200 0.7500 0.7200 0.7400 13,300 +0.04(+5.71%)
Oct 11, 2023 0.7400 0.7400 0.7000 0.7000 8,050 -0.03(-4.11%)
Oct 10, 2023 0.7400 0.7400 0.6800 0.7300 23,000 -0.02(-2.67%)
Oct 06, 2023 0.7500 0 +0.00(+0.00%)
Oct 05, 2023 0.7500 0.7500 0.7500 0.7500 20,234 -0.01(-1.32%)
Oct 04, 2023 0.7500 0.7600 0.7500 0.7600 12,700 +0.00(+0.00%)
Oct 03, 2023 0.7700 0.7900 0.7600 0.7600 27,256 -0.02(-2.56%)
Oct 02, 2023 0.8000 0.8000 0.7800 0.7800 8,500 +0.01(+1.30%)
Sep 29, 2023 0.7600 0.8000 0.7400 0.7700 97,300 -0.01(-1.28%)
Sep 28, 2023 0.8100 0.8100 0.7700 0.7800 40,000 -0.02(-2.50%)
Sep 27, 2023 0.8200 0.8200 0.7900 0.8000 45,300 -0.04(-4.76%)
Sep 26, 2023 0.8200 0.8400 0.7800 0.8400 118,819 +0.00(+0.00%)
Sep 25, 2023 0.8400 0.8500 0.8200 0.8400 166,350 +0.00(+0.00%)
Sep 22, 2023 0.7900 0.8500 0.7900 0.8400 193,100 +0.05(+6.33%)
Sep 21, 2023 0.8100 0.8100 0.7700 0.7900 19,820 -0.02(-2.47%)
Sep 20, 2023 0.8000 0.8300 0.7800 0.8100 70,010 +0.02(+2.53%)
Sep 19, 2023 0.7200 0.7900 0.6700 0.7900 89,325 +0.07(+9.72%)
Sep 18, 2023 0.7300 0.7500 0.6700 0.7200 71,679 +0.00(+0.00%)
Sep 15, 2023 0.7600 0.7700 0.7200 0.7200 32,620 -0.04(-5.26%)
Sep 14, 2023 0.8100 0.8200 0.7600 0.7600 32,500 -0.05(-6.17%)
Sep 13, 2023 0.7600 0.8200 0.7600 0.8100 26,523 +0.04(+5.19%)
Sep 12, 2023 0.8000 0.8000 0.7700 0.7700 22,883 -0.01(-1.28%)
Sep 11, 2023 0.8100 0.8100 0.7700 0.7800 31,577 -0.06(-7.14%)
Sep 08, 2023 0.8300 0.8400 0.7600 0.8400 127,652 +0.01(+1.20%)
Sep 07, 2023 0.7900 0.8700 0.7900 0.8300 115,675 +0.08(+10.67%)
Sep 06, 2023 0.9000 0.9200 0.7500 0.7500 240,602 -0.15(-16.67%)
Sep 05, 2023 0.7700 0.9000 0.7700 0.9000 287,825 +0.14(+18.42%)
Sep 01, 2023 0.7600 0 +0.02(+2.70%)
Aug 31, 2023 0.7000 0.7400 0.6900 0.7400 82,575 +0.04(+5.71%)
Aug 30, 2023 0.6900 0.7000 0.6700 0.7000 40,500 +0.02(+2.94%)
Aug 29, 2023 0.6900 0.7100 0.6800 0.6800 32,900 -0.01(-1.45%)
Aug 28, 2023 0.7100 0.7200 0.6100 0.6900 130,045 -0.04(-5.48%)
Aug 25, 2023 0.7100 0.7300 0.6900 0.7300 80,149 +0.01(+1.39%)
Aug 24, 2023 0.6200 0.7200 0.6000 0.7200 109,162 +0.10(+16.13%)
Aug 23, 2023 0.6500 0.6500 0.6000 0.6200 18,500 +0.02(+3.33%)
Aug 22, 2023 0.5400 0.6400 0.5400 0.6000 107,450 +0.07(+13.21%)
Aug 21, 2023 0.5400 0.5500 0.5100 0.5300 74,500 -0.03(-5.36%)
Aug 18, 2023 0.6100 0.6100 0.5600 0.5600 22,333 -0.01(-1.75%)
Aug 17, 2023 0.6600 0.6600 0.5700 0.5700 76,500 -0.08(-12.31%)
Aug 16, 2023 0.6400 0.6600 0.6200 0.6500 30,000 +0.00(+0.00%)
Aug 15, 2023 0.6600 0.6700 0.6400 0.6500 22,765 -0.03(-4.41%)
Aug 14, 2023 0.7100 0.7100 0.6500 0.6800 60,893 -0.02(-2.86%)
Aug 11, 2023 0.7100 0.7100 0.6800 0.7000 47,600 -0.01(-1.41%)
Aug 10, 2023 0.7000 0.7200 0.6900 0.7100 119,500 +0.07(+10.94%)
Aug 09, 2023 0.7000 0.7100 0.6000 0.6400 102,015 -0.07(-9.86%)
Aug 08, 2023 0.7300 0.7500 0.6900 0.7100 71,944 +0.01(+1.43%)
Aug 04, 2023 0.7000 0 +0.14(+25.00%)
Aug 03, 2023 0.5400 0.5600 0.5400 0.5600 10,375 +0.01(+1.82%)
Aug 02, 2023 0.5500 0.5500 0.5400 0.5500 40,600 +0.02(+3.77%)
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.