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 )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.6200 0.6200 0.6000 0.6200 29,500 -0.01(-1.59%)
Jan 30, 2024 0.6000 0.6300 0.6000 0.6300 32,000 +0.03(+5.00%)
Jan 29, 2024 0.6400 0.6400 0.5900 0.6000 38,700 -0.02(-3.23%)
Jan 26, 2024 0.5500 0.6200 0.5500 0.6200 70,000 +0.06(+10.71%)
Jan 25, 2024 0.5000 0.5600 0.4800 0.5600 57,500 +0.07(+14.29%)
Jan 24, 2024 0.5300 0.5300 0.4800 0.4900 54,800 -0.04(-7.55%)
Jan 23, 2024 0.5400 0.5400 0.5300 0.5300 44,948 -0.01(-1.85%)
Jan 22, 2024 0.5400 0.5500 0.5400 0.5400 20,910 -0.01(-1.82%)
Jan 19, 2024 0.5100 0.5600 0.5000 0.5500 101,485 +0.02(+3.77%)
Jan 18, 2024 0.5300 0.5300 0.4900 0.5300 118,937 -0.02(-3.64%)
Jan 17, 2024 0.5700 0.5700 0.5500 0.5500 49,250 -0.02(-3.51%)
Jan 16, 2024 0.6000 0.6000 0.5700 0.5700 40,050 -0.04(-6.56%)
Jan 15, 2024 0.6400 0.6400 0.6000 0.6100 18,500 +0.00(+0.00%)
Jan 12, 2024 0.6200 0.6700 0.6100 0.6100 101,750 +0.00(+0.00%)
Jan 11, 2024 0.6100 0.6100 0.6100 0.6100 3,000 +0.00(+0.00%)
Jan 10, 2024 0.6500 0.6600 0.5900 0.6100 43,425 -0.04(-6.15%)
Jan 09, 2024 0.6700 0.6700 0.6500 0.6500 22,200 +0.00(+0.00%)
Jan 08, 2024 0.6500 0.6600 0.6300 0.6500 12,900 +0.00(+0.00%)
Jan 05, 2024 0.6500 0.6500 0.6500 0.6500 2,500 +0.02(+3.17%)
Jan 04, 2024 0.6200 0.6400 0.6200 0.6300 2,500 +0.01(+1.61%)
Jan 03, 2024 0.6300 0.6400 0.6100 0.6200 20,000 +0.00(+0.00%)
Jan 02, 2024 0.6200 0.6200 0.6200 0.6200 5,000 -0.01(-1.59%)
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%)
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.