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 )

0.6900 +0.0300 (+4.55%)
Streaming Delayed Price Updated: 11:49 AM 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 (%)
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%)
Sep 02, 2022 0.1350 0 +0.01(+3.85%)
Aug 31, 2022 0.1300 0 +0.01(+8.33%)
Aug 25, 2022 0.1200 0 +0.00(+0.00%)
Aug 22, 2022 0.1200 0 -0.03(-20.00%)
Aug 19, 2022 0.1500 0.1500 0.1500 0.1500 2,813 +0.01(+11.11%)
Aug 18, 2022 0.1250 0.1350 0.1250 0.1350 32,500 +0.06(+68.75%)
Aug 17, 2022 0.0800 0.0800 0.0800 0.0800 2,000 -0.02(-20.00%)
Aug 16, 2022 0.0950 0.1000 0.0950 0.1000 30,000 +0.04(+53.85%)
Aug 10, 2022 0.0650 0 -0.02(-27.78%)
Aug 09, 2022 0.0900 0.0900 0.0900 0.0900 18,000 +0.03(+50.00%)
Aug 02, 2022 0.0600 0 -0.01(-7.69%)
Jul 29, 2022 0.0650 0 +0.00(+0.00%)
Jul 28, 2022 0.0650 0.0650 0.0600 0.0650 44,250 -0.01(-18.75%)
Jul 27, 2022 0.1000 0.1000 0.0800 0.0800 32,000 +0.00(+0.00%)
Jul 26, 2022 0.0800 0.0800 0.0800 0.0800 4,375 -0.02(-20.00%)
Jul 25, 2022 0.1000 0.1000 0.1000 0.1000 8,000 +0.02(+25.00%)
Jul 12, 2022 0.0800 0 +0.00(+0.00%)
Jul 07, 2022 0.0800 0 -0.01(-5.88%)
Jun 27, 2022 0.0850 0 -0.01(-15.00%)
Jun 22, 2022 0.1000 0 +0.00(+0.00%)
Jun 21, 2022 0.1000 0.1000 0.1000 0.1000 140,000 -0.05(-33.33%)
Jun 20, 2022 0.1500 0.1500 0.1500 0.1500 4,000 -0.04(-18.92%)
Jun 16, 2022 0.1850 0 +0.00(+0.00%)
Jun 15, 2022 0.1850 0.1850 0.1850 0.1850 5,000 +0.03(+19.35%)
Jun 10, 2022 0.1550 0 +0.05(+55.00%)
Jun 07, 2022 0.1000 0 -0.05(-33.33%)
Jun 03, 2022 0.1500 0 +0.04(+36.36%)
Jun 02, 2022 0.1100 0.1100 0.1100 0.1100 2,500 -0.04(-26.67%)
Jun 01, 2022 0.1500 0.1500 0.1500 0.1500 2,500 -0.03(-16.67%)
May 31, 2022 0.1800 0.1800 0.1800 0.1800 5,000 +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.