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 )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 3:32 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 (%)
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%)
Aug 01, 2023 0.4800 0.5300 0.4700 0.5300 281,690 +0.05(+10.42%)
Jul 31, 2023 0.4500 0.4800 0.4300 0.4800 71,530 +0.03(+6.67%)
Jul 28, 2023 0.4000 0.4500 0.3950 0.4500 133,125 +0.07(+16.88%)
Jul 27, 2023 0.3800 0.3850 0.3700 0.3850 18,000 -0.01(-1.28%)
Jul 26, 2023 0.3900 0.3900 0.3800 0.3900 6,000 +0.00(+0.00%)
Jul 25, 2023 0.3900 0.3900 0.3800 0.3900 13,970 -0.01(-1.27%)
Jul 24, 2023 0.4250 0.4250 0.3900 0.3950 16,000 -0.02(-5.95%)
Jul 21, 2023 0.4000 0.4200 0.4000 0.4200 24,800 +0.01(+2.44%)
Jul 20, 2023 0.4100 0.4200 0.4100 0.4100 15,008 -0.02(-4.65%)
Jul 19, 2023 0.4200 0.4300 0.4200 0.4300 31,000 +0.02(+6.17%)
Jul 18, 2023 0.4000 0.4100 0.4000 0.4050 23,500 -0.00(-1.22%)
Jul 17, 2023 0.4200 0.4350 0.4000 0.4100 54,000 -0.01(-2.38%)
Jul 14, 2023 0.3900 0.4200 0.3800 0.4200 32,510 +0.05(+13.51%)
Jul 13, 2023 0.3800 0.4100 0.3650 0.3700 22,000 -0.01(-2.63%)
Jul 12, 2023 0.3900 0.3900 0.3800 0.3800 12,500 -0.02(-5.00%)
Jul 11, 2023 0.4200 0.4400 0.3900 0.4000 74,064 -0.04(-9.09%)
Jul 10, 2023 0.4300 0.4450 0.4100 0.4400 76,550 -0.02(-4.35%)
Jul 07, 2023 0.3900 0.4600 0.3900 0.4600 134,974 +0.05(+10.84%)
Jul 06, 2023 0.4200 0.4250 0.4000 0.4150 25,500 -0.02(-4.60%)
Jul 05, 2023 0.3950 0.4350 0.3950 0.4350 44,247 +0.03(+8.75%)
Jul 04, 2023 0.3900 0.4000 0.3900 0.4000 3,500 +0.02(+5.26%)
Jun 30, 2023 0.3800 0 +0.00(+0.00%)
Jun 29, 2023 0.3900 0.4100 0.3800 0.3800 7,000 +0.01(+1.33%)
Jun 28, 2023 0.3900 0.4300 0.3700 0.3750 56,218 +0.01(+1.35%)
Jun 27, 2023 0.3900 0.3900 0.3650 0.3700 23,500 -0.02(-5.13%)
Jun 26, 2023 0.4250 0.4250 0.3900 0.3900 76,524 -0.03(-8.24%)
Jun 23, 2023 0.4100 0.4250 0.4000 0.4250 16,000 +0.01(+1.19%)
Jun 22, 2023 0.4300 0.4300 0.4000 0.4200 31,000 -0.01(-2.33%)
Jun 21, 2023 0.4200 0.4300 0.4150 0.4300 10,550 +0.01(+2.38%)
Jun 20, 2023 0.4350 0.4350 0.4200 0.4200 7,500 -0.01(-2.33%)
Jun 19, 2023 0.4300 0.4300 0.4150 0.4300 4,000 -0.01(-1.15%)
Jun 16, 2023 0.4400 0.4400 0.4200 0.4350 30,400 +0.01(+1.16%)
Jun 15, 2023 0.3800 0.4400 0.3650 0.4300 513,200 +0.04(+11.69%)
Jun 14, 2023 0.3850 0.3850 0.3650 0.3850 141,900 +0.01(+1.32%)
Jun 13, 2023 0.3700 0.3800 0.3500 0.3800 82,545 +0.00(+0.00%)
Jun 12, 2023 0.3900 0.4000 0.3800 0.3800 22,513 -0.03(-8.43%)
Jun 09, 2023 0.4000 0.4150 0.3900 0.4150 22,700 -0.02(-3.49%)
Jun 08, 2023 0.4200 0.4300 0.4000 0.4300 13,210 -0.01(-2.27%)
Jun 07, 2023 0.4100 0.4400 0.4000 0.4400 100,500 +0.04(+10.00%)
Jun 06, 2023 0.3500 0.4400 0.3500 0.4000 40,500 +0.04(+11.11%)
Jun 05, 2023 0.3500 0.3600 0.3350 0.3600 40,743 +0.02(+5.88%)
Jun 02, 2023 0.3450 0.3450 0.3300 0.3400 34,000 -0.00(-1.45%)
Jun 01, 2023 0.3000 0.3450 0.3000 0.3450 90,450 +0.03(+11.29%)
May 31, 2023 0.3250 0.3250 0.3000 0.3100 108,200 -0.03(-8.82%)
May 30, 2023 0.3200 0.3500 0.3200 0.3400 19,750 -0.01(-2.86%)
May 29, 2023 0.3500 0.3500 0.3450 0.3500 31,000 +0.02(+6.06%)
May 26, 2023 0.3550 0.3700 0.3200 0.3300 168,153 -0.02(-5.71%)
May 25, 2023 0.3500 0.3750 0.3400 0.3500 20,864 -0.03(-6.67%)
May 24, 2023 0.3800 0.3800 0.3750 0.3750 19,000 -0.03(-6.25%)
May 23, 2023 0.4400 0.4600 0.4000 0.4000 14,452 -0.03(-6.98%)
May 19, 2023 0.4300 0 +0.03(+7.50%)
May 18, 2023 0.4200 0.4200 0.4000 0.4000 38,000 -0.03(-6.98%)
May 17, 2023 0.4350 0.4600 0.4100 0.4300 125,200 -0.01(-1.15%)
May 16, 2023 0.4100 0.4350 0.4100 0.4350 3,000 +0.03(+6.10%)
May 15, 2023 0.4300 0.4350 0.4100 0.4100 115,000 +0.00(+0.00%)
May 12, 2023 0.4300 0.4300 0.3900 0.4100 312,105 -0.02(-3.53%)
May 11, 2023 0.4400 0.4600 0.4250 0.4250 26,000 -0.01(-1.16%)
May 10, 2023 0.4450 0.4700 0.4250 0.4300 35,987 -0.04(-8.51%)
May 09, 2023 0.4400 0.4700 0.4400 0.4700 1,850 -0.01(-1.05%)
May 08, 2023 0.4750 0.4850 0.4600 0.4750 22,901 +0.03(+7.95%)
May 05, 2023 0.4100 0.4400 0.4100 0.4400 69,000 +0.03(+7.32%)
May 04, 2023 0.4050 0.4200 0.4000 0.4100 46,500 -0.04(-8.89%)
May 03, 2023 0.4000 0.4500 0.4000 0.4500 2,500 +0.01(+2.27%)
May 02, 2023 0.4200 0.4400 0.4000 0.4400 9,000 +0.03(+7.32%)
May 01, 2023 0.4050 0.4400 0.4000 0.4100 20,000 -0.02(-4.65%)
Apr 28, 2023 0.3850 0.4300 0.3800 0.4300 65,337 +0.02(+4.88%)
Apr 27, 2023 0.4000 0.4200 0.4000 0.4100 24,000 +0.00(+0.00%)
Apr 26, 2023 0.4100 0.4100 0.4000 0.4100 29,000 +0.01(+2.50%)
Apr 25, 2023 0.4600 0.4600 0.4000 0.4000 267,500 -0.06(-13.04%)
Apr 24, 2023 0.4500 0.4700 0.4400 0.4600 39,550 +0.01(+2.22%)
Apr 21, 2023 0.4000 0.4800 0.4000 0.4500 425,950 +0.03(+5.88%)
Apr 20, 2023 0.3700 0.4400 0.3550 0.4250 556,800 +0.05(+14.86%)
Apr 19, 2023 0.3500 0.3750 0.3500 0.3700 118,817 +0.04(+12.12%)
Apr 18, 2023 0.3500 0.3500 0.3300 0.3300 40,500 +0.00(+0.00%)
Apr 17, 2023 0.3000 0.3500 0.3000 0.3300 138,500 +0.01(+3.13%)
Apr 14, 2023 0.2900 0.3200 0.2900 0.3200 94,500 +0.02(+4.92%)
Apr 13, 2023 0.2800 0.3050 0.2600 0.3050 41,000 +0.01(+1.67%)
Apr 12, 2023 0.2950 0.3000 0.2750 0.3000 48,935 +0.01(+1.69%)
Apr 11, 2023 0.2700 0.2950 0.2700 0.2950 52,000 +0.02(+9.26%)
Apr 10, 2023 0.2900 0.2950 0.2700 0.2700 21,000 -0.02(-6.90%)
Apr 06, 2023 0.2900 0 -0.01(-1.69%)
Apr 05, 2023 0.2950 0.2950 0.2800 0.2950 36,189 +0.00(+0.00%)
Apr 04, 2023 0.2750 0.3000 0.2750 0.2950 85,469 +0.00(+0.00%)
Apr 03, 2023 0.2650 0.2950 0.2500 0.2950 110,500 +0.01(+5.36%)
Mar 31, 2023 0.2600 0.3000 0.2600 0.2800 70,239 +0.04(+16.67%)
Mar 30, 2023 0.2700 0.3100 0.2400 0.2400 151,040 -0.03(-9.43%)
Mar 29, 2023 0.2200 0.2650 0.2200 0.2650 168,000 +0.01(+1.92%)
Mar 28, 2023 0.2500 0.2700 0.2500 0.2600 47,500 +0.02(+8.33%)
Mar 27, 2023 0.2200 0.2400 0.2200 0.2400 58,000 +0.02(+11.63%)
Mar 23, 2023 0.2150 0 -0.02(-8.51%)
Mar 22, 2023 0.2100 0.2400 0.2100 0.2350 82,500 +0.02(+11.90%)
Mar 21, 2023 0.1950 0.2100 0.1800 0.2100 74,500 +0.00(+0.00%)
Mar 17, 2023 0.2100 0 +0.00(+0.00%)
Mar 16, 2023 0.1950 0.2100 0.1950 0.2100 171,896 +0.02(+10.53%)
Mar 15, 2023 0.1900 0.1900 0.1900 0.1900 47,000 -0.01(-2.56%)
Mar 14, 2023 0.1950 0.1950 0.1900 0.1950 248,000 +0.01(+2.63%)
Mar 13, 2023 0.1900 0.2000 0.1800 0.1900 249,175 +0.01(+5.56%)
Mar 10, 2023 0.1700 0.1850 0.1700 0.1800 35,250 +0.04(+28.57%)
Mar 09, 2023 0.1700 0.1700 0.1400 0.1400 26,000 -0.03(-17.65%)
Mar 08, 2023 0.1700 0.1700 0.1600 0.1700 122,410 +0.01(+6.25%)
Mar 07, 2023 0.1500 0.1600 0.1400 0.1600 317,500 +0.02(+18.52%)
Mar 06, 2023 0.1500 0.1500 0.1350 0.1350 49,335 -0.01(-10.00%)
Mar 03, 2023 0.1300 0.1500 0.1300 0.1500 253,012 +0.00(+0.00%)
Mar 02, 2023 0.1300 0.1500 0.1200 0.1500 215,500 +0.02(+15.38%)
Mar 01, 2023 0.1300 0.1300 0.1300 0.1300 328,670 +0.01(+8.33%)
Feb 28, 2023 0.1200 0.1200 0.1200 0.1200 55,500 +0.00(+4.35%)
Feb 27, 2023 0.1150 0.1150 0.1100 0.1150 25,200 +0.01(+15.00%)
Feb 24, 2023 0.0950 0.1000 0.0950 0.1000 675,000 +0.01(+5.26%)
Feb 21, 2023 0.0950 0 +0.01(+5.56%)
Feb 17, 2023 0.0900 0 +0.01(+12.50%)
Feb 15, 2023 0.0800 0 -0.02(-20.00%)
Feb 14, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
Feb 10, 2023 0.0850 0 +0.00(+0.00%)
Feb 08, 2023 0.0850 0 +0.01(+6.25%)
Feb 07, 2023 0.0900 0.0900 0.0800 0.0800 95,500 -0.02(-20.00%)
Feb 06, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 03, 2023 0.1000 0.1000 0.0950 0.1000 303,500 -0.02(-16.67%)
Jan 27, 2023 0.1200 0 +0.00(+0.00%)
Jan 26, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+14.29%)
Jan 25, 2023 0.1200 0.1200 0.1050 0.1050 36,000 +0.00(+5.00%)
Jan 24, 2023 0.1200 0.1200 0.1000 0.1000 46,000 -0.00(-4.76%)
Jan 20, 2023 0.1050 0 -0.01(-12.50%)
Jan 19, 2023 0.1200 0.1200 0.1200 0.1200 64,000 +0.01(+14.29%)
Jan 18, 2023 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-12.50%)
Jan 17, 2023 0.1200 0.1200 0.1200 0.1200 11,120 +0.00(+0.00%)
Jan 16, 2023 0.1200 0.1200 0.1200 0.1200 57,000 +0.00(+0.00%)
Jan 13, 2023 0.1200 0.1200 0.1200 0.1200 35,500 +0.00(+0.00%)
Jan 12, 2023 0.1200 0.1200 0.1200 0.1200 60,500 +0.00(+0.00%)
Jan 11, 2023 0.1300 0.1300 0.1200 0.1200 1,500 -0.01(-7.69%)
Jan 10, 2023 0.1300 0.1300 0.1200 0.1300 35,000 +0.01(+8.33%)
Jan 05, 2023 0.0700 0.1200 500 +0.00(+0.00%)
Jan 04, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jan 03, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.02(+20.00%)
Dec 29, 2022 0.1000 0 +0.01(+5.26%)
Dec 28, 2022 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Dec 21, 2022 0.0950 0 +0.01(+5.56%)
Dec 13, 2022 0.0900 0 +0.02(+38.46%)
Dec 02, 2022 0.0650 63 -0.01(-18.75%)
Nov 30, 2022 0.0800 31 +0.00(+0.00%)
Nov 29, 2022 0.0900 0.0900 0.0800 0.0800 50,000 -0.01(-15.79%)
Nov 28, 2022 0.0950 0.0950 0.0950 0.0950 1,100 -0.01(-5.00%)
Nov 23, 2022 0.1000 0 +0.00(+0.00%)
Nov 22, 2022 0.1200 0.1200 0.1000 0.1000 55,000 -0.02(-20.00%)
Nov 21, 2022 0.1300 0.1300 0.1250 0.1250 15,000 -0.01(-3.85%)
Nov 18, 2022 0.1250 0.1300 0.1250 0.1300 19,500 +0.02(+18.18%)
Nov 17, 2022 0.0800 0.1100 0.0800 0.1100 262,875 +0.07(+175.00%)
Nov 04, 2022 0.0400 0 -0.01(-20.00%)
Nov 02, 2022 0.0500 0 +0.00(+0.00%)
Oct 24, 2022 0.0500 0 -0.01(-23.08%)
Oct 19, 2022 0.0650 0 -0.01(-7.14%)
Oct 14, 2022 0.0700 0 -0.04(-39.13%)
Oct 06, 2022 0.1150 0 +0.01(+15.00%)
Sep 15, 2022 0.1000 0 -0.03(-23.08%)
Sep 07, 2022 0.1300 0 -0.01(-3.70%)
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.