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: HITI )

3.980 -0.050 (-1.24%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 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 (%)
Nov 27, 2024 4.000 4.110 3.950 4.030 87,209 +0.11(+2.81%)
Nov 26, 2024 4.050 4.250 3.920 3.920 222,098 -0.13(-3.21%)
Nov 25, 2024 3.690 4.090 3.690 4.050 190,814 +0.35(+9.46%)
Nov 22, 2024 3.710 3.750 3.650 3.700 94,722 -0.01(-0.27%)
Nov 21, 2024 3.790 3.840 3.700 3.710 41,713 +0.00(+0.00%)
Nov 20, 2024 3.710 3.890 3.690 3.710 84,264 -0.02(-0.54%)
Nov 19, 2024 3.600 3.740 3.600 3.730 89,886 +0.12(+3.32%)
Nov 18, 2024 3.590 3.690 3.590 3.610 175,290 -0.04(-1.10%)
Nov 15, 2024 3.720 3.770 3.630 3.650 234,928 -0.11(-2.93%)
Nov 14, 2024 3.730 3.860 3.720 3.760 79,888 -0.10(-2.59%)
Nov 13, 2024 3.770 3.930 3.660 3.860 232,157 +0.15(+4.04%)
Nov 12, 2024 3.730 3.780 3.520 3.710 131,916 +0.01(+0.27%)
Nov 11, 2024 3.750 3.750 3.520 3.700 184,611 -0.10(-2.63%)
Nov 08, 2024 3.810 3.960 3.730 3.800 154,580 +0.04(+1.06%)
Nov 07, 2024 3.740 3.810 3.620 3.760 146,018 +0.00(+0.00%)
Nov 06, 2024 3.760 3.900 3.510 3.760 552,545 -0.34(-8.29%)
Nov 05, 2024 3.950 4.100 3.860 4.100 139,884 +0.06(+1.49%)
Nov 04, 2024 4.020 4.160 3.990 4.040 168,252 +0.04(+1.00%)
Nov 01, 2024 3.900 4.080 3.900 4.000 123,250 +0.09(+2.30%)
Oct 31, 2024 3.950 4.030 3.910 3.910 87,171 -0.08(-2.01%)
Oct 30, 2024 4.100 4.150 3.960 3.990 78,834 -0.12(-2.92%)
Oct 29, 2024 4.010 4.280 4.000 4.110 121,483 -0.01(-0.24%)
Oct 28, 2024 4.220 4.300 4.010 4.120 177,772 -0.06(-1.44%)
Oct 25, 2024 4.150 4.300 4.050 4.180 186,243 +0.11(+2.70%)
Oct 24, 2024 3.850 4.130 3.850 4.070 185,125 +0.23(+5.99%)
Oct 23, 2024 4.010 4.030 3.700 3.840 222,442 -0.19(-4.71%)
Oct 22, 2024 4.010 4.280 4.010 4.030 298,242 +0.03(+0.75%)
Oct 21, 2024 3.730 4.020 3.640 4.000 325,545 +0.28(+7.53%)
Oct 18, 2024 3.520 3.890 3.520 3.720 272,291 +0.21(+5.98%)
Oct 17, 2024 3.460 3.600 3.450 3.510 158,987 +0.11(+3.24%)
Oct 16, 2024 3.190 3.450 3.190 3.400 143,958 +0.17(+5.26%)
Oct 15, 2024 3.240 3.260 3.160 3.230 83,874 +0.07(+2.22%)
Oct 11, 2024 3.160 0 +0.13(+4.29%)
Oct 10, 2024 3.080 3.080 2.990 3.030 47,460 -0.02(-0.66%)
Oct 09, 2024 3.000 3.060 2.980 3.050 27,046 -0.01(-0.33%)
Oct 08, 2024 3.130 3.160 3.040 3.060 71,424 -0.07(-2.24%)
Oct 07, 2024 3.200 3.200 3.100 3.130 77,348 +0.03(+0.97%)
Oct 04, 2024 3.000 3.190 3.000 3.100 168,170 +0.13(+4.38%)
Oct 03, 2024 3.000 3.020 2.950 2.970 52,028 +0.05(+1.71%)
Oct 02, 2024 3.000 3.050 2.900 2.920 80,972 -0.05(-1.68%)
Oct 01, 2024 2.830 3.060 2.810 2.970 186,091 +0.20(+7.22%)
Sep 30, 2024 2.790 2.860 2.730 2.770 48,628 +0.05(+1.84%)
Sep 27, 2024 2.680 2.750 2.650 2.720 86,913 +0.09(+3.42%)
Sep 26, 2024 2.690 2.710 2.630 2.630 57,002 -0.06(-2.23%)
Sep 25, 2024 2.700 2.740 2.630 2.690 62,380 -0.02(-0.74%)
Sep 24, 2024 2.770 2.810 2.710 2.710 74,091 -0.06(-2.17%)
Sep 23, 2024 2.820 2.840 2.770 2.770 51,345 -0.09(-3.15%)
Sep 20, 2024 2.950 2.950 2.840 2.860 40,758 -0.03(-1.04%)
Sep 19, 2024 2.950 2.950 2.830 2.890 74,820 +0.03(+1.05%)
Sep 18, 2024 2.950 3.020 2.850 2.860 86,155 -0.03(-1.04%)
Sep 17, 2024 3.020 3.190 2.850 2.890 178,044 -0.08(-2.69%)
Sep 16, 2024 3.020 3.050 2.940 2.970 69,497 -0.05(-1.66%)
Sep 13, 2024 2.990 3.120 2.960 3.020 120,585 +0.04(+1.34%)
Sep 12, 2024 3.040 3.050 2.920 2.980 86,711 -0.02(-0.67%)
Sep 11, 2024 3.010 3.070 2.950 3.000 80,572 +0.03(+1.01%)
Sep 10, 2024 2.870 3.010 2.860 2.970 97,744 +0.12(+4.21%)
Sep 09, 2024 2.720 2.950 2.720 2.850 221,470 +0.19(+7.14%)
Sep 06, 2024 2.750 2.750 2.570 2.660 91,211 -0.07(-2.56%)
Sep 05, 2024 2.780 2.840 2.700 2.730 34,083 -0.03(-1.09%)
Sep 04, 2024 2.680 2.880 2.670 2.760 117,850 +0.07(+2.60%)
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.