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 )

0.6700 +0.0500 (+8.06%)
Streaming Delayed Price Updated: 2:46 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 (%)
Dec 29, 2023 0.6300 0 +0.03(+5.00%)
Dec 28, 2023 0.6400 0.6400 0.6000 0.6000 39,000 -0.04(-6.25%)
Dec 27, 2023 0.6400 0.6400 0.6300 0.6400 26,255 +0.00(+0.00%)
Dec 22, 2023 0.6400 0 +0.00(+0.00%)
Dec 21, 2023 0.6700 0.6700 0.6400 0.6400 11,500 -0.02(-3.03%)
Dec 20, 2023 0.6800 0.6900 0.6600 0.6600 23,200 -0.01(-1.49%)
Dec 19, 2023 0.6800 0.6900 0.6700 0.6700 22,500 -0.02(-2.90%)
Dec 18, 2023 0.6800 0.7100 0.6800 0.6900 75,850 +0.01(+1.47%)
Dec 15, 2023 0.6800 0.6800 0.6200 0.6800 56,240 -0.01(-1.45%)
Dec 14, 2023 0.7000 0.7300 0.6800 0.6900 34,500 +0.00(+0.00%)
Dec 13, 2023 0.7100 0.7400 0.6900 0.6900 80,900 +0.01(+1.47%)
Dec 12, 2023 0.7800 0.7800 0.6800 0.6800 224,280 -0.13(-16.05%)
Dec 11, 2023 0.8300 0.8400 0.7900 0.8100 278,249 +0.01(+1.25%)
Dec 08, 2023 0.6700 0.8100 0.6700 0.8000 264,200 +0.15(+23.08%)
Dec 07, 2023 0.6600 0.6700 0.6400 0.6500 89,000 +0.00(+0.00%)
Dec 06, 2023 0.6200 0.6700 0.6200 0.6500 63,000 +0.05(+8.33%)
Dec 05, 2023 0.6500 0.6500 0.5700 0.6000 99,525 -0.05(-7.69%)
Dec 04, 2023 0.6500 0.6600 0.6400 0.6500 104,156 +0.00(+0.00%)
Dec 01, 2023 0.6800 0.7000 0.6300 0.6500 84,589 -0.03(-4.41%)
Nov 30, 2023 0.6900 0.7200 0.6800 0.6800 81,374 +0.00(+0.00%)
Nov 29, 2023 0.6800 0.7200 0.6700 0.6800 168,800 +0.03(+4.62%)
Nov 28, 2023 0.6600 0.6800 0.6500 0.6500 43,500 +0.00(+0.00%)
Nov 27, 2023 0.6600 0.6800 0.6400 0.6500 33,666 +0.00(+0.00%)
Nov 24, 2023 0.6200 0.6800 0.6000 0.6500 176,100 +0.04(+6.56%)
Nov 23, 2023 0.6100 0.6200 0.6100 0.6100 18,500 +0.00(+0.00%)
Nov 22, 2023 0.6100 0.6300 0.5800 0.6100 52,500 +0.01(+1.67%)
Nov 21, 2023 0.6200 0.6200 0.6000 0.6000 21,500 -0.02(-3.23%)
Nov 20, 2023 0.6500 0.6500 0.6200 0.6200 79,200 -0.03(-4.62%)
Nov 17, 2023 0.6200 0.6500 0.6200 0.6500 28,500 +0.02(+3.17%)
Nov 16, 2023 0.6300 0.6400 0.6300 0.6300 14,500 -0.01(-1.56%)
Nov 15, 2023 0.6400 0.6400 0.6300 0.6400 43,500 +0.01(+1.59%)
Nov 14, 2023 0.6600 0.6600 0.6000 0.6300 100,000 -0.02(-3.08%)
Nov 13, 2023 0.6500 0.6700 0.6400 0.6500 47,000 +0.01(+1.56%)
Nov 10, 2023 0.6200 0.6500 0.6200 0.6400 76,500 +0.01(+1.59%)
Nov 09, 2023 0.6400 0.6400 0.6200 0.6300 66,540 -0.03(-4.55%)
Nov 08, 2023 0.6700 0.6700 0.6600 0.6600 4,675 -0.02(-2.94%)
Nov 07, 2023 0.7000 0.7000 0.6600 0.6800 79,604 -0.02(-2.86%)
Nov 06, 2023 0.6900 0.7000 0.6700 0.7000 47,650 +0.00(+0.00%)
Nov 03, 2023 0.6900 0.7000 0.6500 0.7000 141,473 +0.01(+1.45%)
Nov 02, 2023 0.6900 0.7300 0.6700 0.6900 130,350 +0.00(+0.00%)
Nov 01, 2023 0.6000 0.7000 0.6000 0.6900 64,500 +0.09(+15.00%)
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%)
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.