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: HCH )

0.9900 +0.0500 (+5.32%)
Streaming Delayed Price Updated: 1:03 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 (%)
Apr 28, 2023 1.020 1.020 0.9900 0.9900 8,176 -0.09(-8.33%)
Apr 27, 2023 1.050 1.100 1.040 1.080 22,300 +0.03(+2.86%)
Apr 26, 2023 1.000 1.050 1.000 1.050 1,000 +0.00(+0.00%)
Apr 25, 2023 0.9600 1.050 1.050 1.050 703 +0.05(+5.00%)
Apr 24, 2023 1.050 1.060 1.000 1.000 6,602 -0.11(-9.91%)
Apr 21, 2023 1.000 1.110 1.000 1.110 42,030 +0.06(+5.71%)
Apr 20, 2023 1.050 1.050 1.050 1.050 5,861 +0.00(+0.00%)
Apr 19, 2023 1.050 1.070 1.040 1.050 123,460 +0.05(+5.00%)
Apr 18, 2023 0.9500 1.050 0.9500 1.000 11,800 +0.08(+8.70%)
Apr 17, 2023 0.9200 0.9200 0.9200 0.9200 15,500 +0.00(+0.00%)
Apr 14, 2023 0.9500 0.9500 0.9200 0.9200 44,620 +0.02(+2.22%)
Apr 13, 2023 0.9100 0.9100 0.9000 0.9000 96,500 +0.04(+4.65%)
Apr 12, 2023 0.9000 0.9000 0.8600 0.8600 16,027 -0.05(-5.49%)
Apr 11, 2023 0.9100 0.9100 0.9100 0.9100 2,500 +0.06(+7.06%)
Apr 10, 2023 0.9000 0.9000 0.8500 0.8500 28,434 -0.14(-14.14%)
Apr 06, 2023 0.9900 0 -0.01(-1.00%)
Apr 05, 2023 1.000 1.000 1.000 1.000 8,300 +0.00(+0.00%)
Apr 04, 2023 0.9500 1.000 0.9400 1.000 44,000 +0.06(+6.38%)
Apr 03, 2023 0.9400 0.9400 0.9400 0.9400 7,000 +0.04(+4.44%)
Mar 31, 2023 0.9200 0.9200 0.9000 0.9000 44,500 +0.02(+2.27%)
Mar 30, 2023 0.8500 0.8800 0.8500 0.8800 74,480 +0.08(+10.00%)
Mar 29, 2023 0.7900 0.8000 0.7700 0.8000 5,500 +0.03(+3.90%)
Mar 27, 2023 0.7700 0 -0.04(-4.94%)
Mar 24, 2023 0.8100 0.8100 0.8100 0.8100 8,560 -0.02(-2.41%)
Mar 23, 2023 0.8300 0.8300 0.8300 0.8300 7,536 -0.04(-4.60%)
Mar 20, 2023 0.8700 400 +0.07(+8.75%)
Mar 17, 2023 0.8500 0.8500 0.7900 0.8000 11,860 -0.05(-5.88%)
Mar 16, 2023 0.8500 0.8500 0.8500 0.8500 2,501 +0.03(+3.66%)
Mar 15, 2023 0.8000 0.8200 0.8000 0.8200 4,409 -0.03(-3.53%)
Mar 14, 2023 0.8500 0.8500 0.8500 0.8500 8,500 +0.05(+6.25%)
Mar 13, 2023 0.8500 0.8500 0.8000 0.8000 9,800 -0.05(-5.88%)
Mar 10, 2023 0.8500 0.8500 0.8500 0.8500 1,000 -0.02(-2.30%)
Mar 09, 2023 0.8700 0.8700 0.8700 0.8700 8,500 +0.05(+6.10%)
Mar 08, 2023 0.8400 0.8400 0.8200 0.8200 8,500 -0.01(-1.20%)
Mar 07, 2023 0.8400 0.8400 0.8100 0.8300 4,780 -0.05(-5.68%)
Mar 06, 2023 0.9000 0.9000 0.8600 0.8800 35,700 -0.02(-2.22%)
Mar 03, 2023 0.8700 0.9000 0.8700 0.9000 16,103 +0.03(+3.45%)
Mar 02, 2023 0.8700 0.8700 0.8700 0.8700 1,500 -0.03(-3.33%)
Mar 01, 2023 0.9000 0.9000 0.9000 0.9000 1,500 +0.06(+7.14%)
Feb 28, 2023 0.8500 0.8500 0.8400 0.8400 8,177 -0.06(-6.67%)
Feb 27, 2023 0.9000 0.9000 0.9000 0.9000 2,589 +0.02(+2.27%)
Feb 24, 2023 0.8900 0.9000 0.8500 0.8800 59,684 +0.00(+0.00%)
Feb 23, 2023 0.8300 0.8800 0.8300 0.8800 10,250 +0.07(+8.64%)
Feb 22, 2023 0.8200 0.8200 0.8100 0.8100 10,000 -0.02(-2.41%)
Feb 21, 2023 0.8200 0.8300 0.8200 0.8300 11,740 +0.02(+2.47%)
Feb 17, 2023 0.8100 0 -0.01(-1.22%)
Feb 16, 2023 0.8500 0.8500 0.8100 0.8200 32,700 -0.03(-3.53%)
Feb 15, 2023 0.8600 0.8600 0.8200 0.8500 26,985 -0.02(-2.30%)
Feb 14, 2023 0.8700 0.9000 0.8700 0.8700 65,675 +0.02(+2.35%)
Feb 13, 2023 0.8400 0.8900 0.8400 0.8500 74,000 +0.01(+1.19%)
Feb 10, 2023 0.8500 0.8500 0.8400 0.8400 1,000 -0.06(-6.67%)
Feb 09, 2023 0.8700 0.9000 0.8500 0.9000 4,500 +0.01(+1.12%)
Feb 08, 2023 0.8900 0.8900 0.8900 0.8900 3,000 +0.04(+4.71%)
Feb 07, 2023 0.8500 0.8500 0.8500 0.8500 4,081 +0.04(+4.94%)
Feb 06, 2023 0.8800 0.8800 0.8100 0.8100 34,553 -0.07(-7.95%)
Feb 03, 2023 0.8800 0.8800 0.8800 0.8800 27,107 +0.01(+1.15%)
Feb 02, 2023 0.8800 0.8800 0.8700 0.8700 105,531 +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.