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 )

0.7000 +0.0400 (+6.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
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.