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 )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 30, 2024 1.100 0 +0.00(+0.00%)
Apr 29, 2024 1.110 1.110 1.100 1.100 12,670 +0.01(+0.92%)
Apr 26, 2024 1.130 1.160 1.090 1.090 59,800 +0.01(+0.93%)
Apr 25, 2024 1.140 1.160 1.080 1.080 11,503 +0.00(+0.00%)
Apr 24, 2024 1.120 1.190 1.080 1.080 12,500 +0.00(+0.00%)
Apr 23, 2024 1.080 1.080 1.080 1.080 1,400 +0.01(+0.93%)
Apr 22, 2024 1.070 1.070 1.010 1.070 3,558 -0.03(-2.73%)
Apr 19, 2024 1.100 1.100 1.100 1.100 800 +0.01(+0.92%)
Apr 18, 2024 1.050 1.100 1.050 1.090 3,100 +0.03(+2.83%)
Apr 16, 2024 1.060 0 -0.04(-3.64%)
Apr 15, 2024 1.150 1.150 1.100 1.100 7,247 -0.05(-4.35%)
Apr 12, 2024 1.100 1.150 1.100 1.150 10,480 +0.05(+4.55%)
Apr 11, 2024 1.080 1.100 1.070 1.100 5,200 +0.05(+4.76%)
Apr 10, 2024 1.050 1.050 1.050 1.050 4,900 -0.03(-2.78%)
Apr 09, 2024 1.100 1.100 1.080 1.080 10,050 -0.02(-1.82%)
Apr 08, 2024 1.100 1.110 1.100 1.100 7,650 -0.01(-0.90%)
Apr 05, 2024 1.140 1.160 1.100 1.110 74,700 -0.03(-2.63%)
Apr 04, 2024 1.110 1.150 1.110 1.140 14,601 +0.07(+6.54%)
Apr 03, 2024 1.100 1.100 1.070 1.070 1,639 -0.03(-2.73%)
Apr 02, 2024 1.040 1.100 1.040 1.100 8,434 +0.10(+10.00%)
Apr 01, 2024 1.030 1.030 1.000 1.000 17,600 -0.06(-5.66%)
Mar 28, 2024 1.060 0 +0.09(+9.28%)
Mar 27, 2024 0.9800 0.9800 0.9600 0.9700 14,607 -0.04(-3.96%)
Mar 26, 2024 1.020 1.020 1.000 1.010 4,254 +0.01(+1.00%)
Mar 22, 2024 1.000 0 +0.00(+0.00%)
Mar 21, 2024 0.9900 1.010 0.9900 1.000 19,250 +0.01(+1.01%)
Mar 20, 2024 0.9900 0.9900 0.9600 0.9900 3,000 +0.00(+0.00%)
Mar 19, 2024 0.9600 0.9900 0.9600 0.9900 32,712 +0.03(+3.13%)
Mar 18, 2024 0.9400 0.9900 0.9300 0.9600 10,118 -0.02(-2.04%)
Mar 15, 2024 0.9800 0.9800 0.9800 0.9800 1,150 +0.01(+1.03%)
Mar 14, 2024 0.9500 0.9700 0.9500 0.9700 13,789 +0.10(+11.49%)
Mar 13, 2024 0.8700 0.8700 0.8700 0.8700 2,209 +0.01(+1.16%)
Mar 12, 2024 0.8700 0.8700 0.8500 0.8600 52,668 -0.06(-6.52%)
Mar 11, 2024 0.9200 0.9200 0.9200 0.9200 500 +0.02(+2.22%)
Mar 08, 2024 0.9200 0.9200 0.9000 0.9000 3,500 -0.02(-2.17%)
Mar 07, 2024 0.9300 0.9300 0.9200 0.9200 4,000 -0.01(-1.08%)
Mar 06, 2024 0.9300 0.9300 0.9300 0.9300 4,000 -0.01(-1.06%)
Mar 05, 2024 0.9400 0.9400 0.9400 0.9400 500 +0.03(+3.30%)
Mar 04, 2024 0.9300 0.9300 0.9100 0.9100 10,205 -0.01(-1.09%)
Mar 01, 2024 0.9200 0.9200 0.9200 0.9200 10,203 +0.03(+3.37%)
Feb 28, 2024 0.8900 50 -0.05(-5.32%)
Feb 27, 2024 0.9300 0.9400 0.9300 0.9400 3,050 +0.01(+1.08%)
Feb 26, 2024 0.9500 0.9500 0.9300 0.9300 12,933 -0.07(-7.00%)
Feb 22, 2024 1.000 0 +0.05(+5.26%)
Feb 21, 2024 0.9600 0.9600 0.9300 0.9500 6,186 -0.02(-2.06%)
Feb 20, 2024 0.9800 0.9800 0.9700 0.9700 14,000 +0.01(+1.04%)
Feb 16, 2024 0.9600 0 -0.03(-3.03%)
Feb 15, 2024 0.9700 0.9900 0.9600 0.9900 127,500 +0.02(+2.06%)
Feb 12, 2024 0.9700 0 +0.02(+2.11%)
Feb 09, 2024 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Feb 08, 2024 0.9200 0.9700 0.9200 0.9500 7,200 +0.07(+7.95%)
Feb 07, 2024 0.9100 0.9100 0.8800 0.8800 42,226 -0.02(-2.22%)
Feb 06, 2024 0.8800 0.9000 0.8800 0.9000 8,254 +0.04(+4.65%)
Feb 05, 2024 0.8800 0.8800 0.8600 0.8600 28,100 -0.03(-3.37%)
Feb 02, 2024 0.8900 0.8900 0.8900 0.8900 8,159 +0.03(+3.49%)
Feb 01, 2024 0.9200 0.9200 0.8600 0.8600 16,500 -0.08(-8.51%)
Jan 31, 2024 0.9400 0.9400 0.9400 0.9400 1,100 +0.06(+6.82%)
Jan 29, 2024 0.8800 0 +0.01(+1.15%)
Jan 26, 2024 0.8500 0.8700 0.8500 0.8700 217,942 +0.00(+0.00%)
Jan 25, 2024 0.8500 0.8700 0.8400 0.8700 106,435 -0.03(-3.33%)
Jan 24, 2024 0.9000 0.9000 0.9000 0.9000 845 +0.00(+0.00%)
Jan 23, 2024 0.9000 0.9000 0.9000 0.9000 1,087 +0.00(+0.00%)
Jan 22, 2024 0.9000 0.9000 0.9000 0.9000 1,932 +0.00(+0.00%)
Jan 19, 2024 0.8900 0.9000 0.8900 0.9000 8,866 +0.06(+7.14%)
Jan 17, 2024 0.8400 0 -0.04(-4.55%)
Jan 16, 2024 0.8800 0.9000 0.8700 0.8800 14,000 +0.02(+2.33%)
Jan 15, 2024 0.8600 0.8600 0.8600 0.8600 795 -0.04(-4.44%)
Jan 12, 2024 0.9000 0.9000 0.8500 0.9000 14,850 +0.00(+0.00%)
Jan 11, 2024 0.9000 0.9000 0.9000 0.9000 1,500 +0.05(+5.88%)
Jan 09, 2024 0.8500 0 -0.06(-6.59%)
Jan 08, 2024 0.9200 0.9200 0.9100 0.9100 2,000 +0.01(+1.11%)
Jan 04, 2024 0.9000 0 +0.00(+0.00%)
Jan 03, 2024 0.9000 0.9000 0.8900 0.9000 5,500 +0.00(+0.00%)
Jan 02, 2024 0.9000 0.9000 0.9000 0.9000 1,002 +0.00(+0.00%)
Dec 29, 2023 0.9000 0 +0.03(+3.45%)
Dec 28, 2023 0.8700 0.8700 0.8700 0.8700 1,000 +0.01(+1.16%)
Dec 27, 2023 0.8800 0.8800 0.8600 0.8600 3,500 -0.01(-1.15%)
Dec 21, 2023 0.8700 0 -0.03(-3.33%)
Dec 20, 2023 0.8500 0.9000 0.8500 0.9000 31,645 +0.00(+0.00%)
Dec 19, 2023 0.8500 0.9000 0.8500 0.9000 25,000 +0.04(+4.65%)
Dec 18, 2023 0.8700 0.8700 0.8600 0.8600 2,500 +0.01(+1.18%)
Dec 15, 2023 0.8700 0.8700 0.8300 0.8500 20,655 -0.05(-5.56%)
Dec 13, 2023 0.9000 0 +0.01(+1.12%)
Dec 12, 2023 0.9100 0.9100 0.8900 0.8900 12,010 -0.03(-3.26%)
Dec 11, 2023 0.9200 0.9200 0.9200 0.9200 3,600 -0.01(-1.08%)
Dec 08, 2023 0.9300 0.9300 0.9300 0.9300 600 +0.01(+1.09%)
Dec 07, 2023 0.9200 0.9200 0.9200 0.9200 500 -0.01(-1.08%)
Dec 06, 2023 0.9200 0.9400 0.9200 0.9300 49,664 +0.02(+2.20%)
Dec 05, 2023 0.9100 0.9100 0.9100 0.9100 2,000 +0.01(+1.11%)
Dec 04, 2023 0.9100 0.9100 0.9000 0.9000 17,509 -0.03(-3.23%)
Dec 01, 2023 0.9300 0.9300 0.9300 0.9300 7,900 -0.02(-2.11%)
Nov 30, 2023 0.9300 0.9500 0.9300 0.9500 4,500 +0.02(+2.15%)
Nov 29, 2023 0.9300 0.9300 0.9300 0.9300 4,000 +0.05(+5.68%)
Nov 28, 2023 0.9100 0.9100 0.8800 0.8800 29,500 -0.04(-4.35%)
Nov 24, 2023 0.9200 60 -0.05(-5.15%)
Nov 22, 2023 0.9700 0 +0.00(+0.00%)
Nov 17, 2023 0.9700 0 +0.04(+4.30%)
Nov 14, 2023 0.9300 0 -0.05(-5.10%)
Nov 10, 2023 0.9800 0 +0.04(+4.26%)
Nov 08, 2023 0.9400 0 +0.01(+1.08%)
Nov 06, 2023 0.9300 0 +0.01(+1.09%)
Nov 03, 2023 0.9500 0.9500 0.9200 0.9200 17,000 -0.03(-3.16%)
Nov 02, 2023 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Nov 01, 2023 0.9500 0.9500 0.9500 0.9500 13,100 -0.02(-2.06%)
Oct 31, 2023 0.9300 0.9700 0.9300 0.9700 4,000 +0.07(+7.78%)
Oct 30, 2023 0.9000 0.9300 0.9000 0.9000 13,000 +0.00(+0.00%)
Oct 27, 2023 0.9000 0.9000 0.8800 0.9000 50,236 +0.01(+1.12%)
Oct 26, 2023 0.8900 0.9000 0.8900 0.8900 20,700 -0.01(-1.11%)
Oct 25, 2023 0.9000 0.9000 0.9000 0.9000 1,000 +0.01(+1.12%)
Oct 24, 2023 0.9000 0.9000 0.8900 0.8900 8,500 +0.00(+0.00%)
Oct 20, 2023 0.8900 78 -0.01(-1.11%)
Oct 19, 2023 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Oct 18, 2023 0.9100 0.9200 0.9000 0.9000 24,789 -0.09(-9.09%)
Oct 17, 2023 0.9400 0.9900 0.9300 0.9900 18,304 +0.04(+4.21%)
Oct 16, 2023 1.000 1.000 0.9500 0.9500 14,227 -0.04(-4.04%)
Oct 13, 2023 1.000 1.000 0.9900 0.9900 7,300 -0.01(-1.00%)
Oct 12, 2023 1.000 1.000 1.000 1.000 1,000 +0.01(+1.01%)
Oct 11, 2023 1.000 1.000 0.9900 0.9900 3,100 -0.03(-2.94%)
Oct 10, 2023 1.040 1.040 1.000 1.020 2,950 +0.00(+0.00%)
Oct 06, 2023 1.020 0 -0.13(-11.30%)
Oct 05, 2023 1.000 1.150 1.000 1.150 43,800 +0.14(+13.86%)
Oct 04, 2023 1.020 1.020 1.010 1.010 15,038 +0.01(+1.00%)
Oct 03, 2023 1.050 1.050 0.9700 1.000 9,790 -0.06(-5.66%)
Oct 02, 2023 1.060 1.080 1.060 1.060 2,300 +0.02(+1.92%)
Sep 29, 2023 1.020 1.080 1.010 1.040 17,859 +0.00(+0.00%)
Sep 28, 2023 1.040 1.040 1.040 1.040 800 +0.08(+8.33%)
Sep 27, 2023 1.050 1.060 0.9500 0.9600 38,750 -0.09(-8.57%)
Sep 26, 2023 1.120 1.120 1.050 1.050 23,374 -0.05(-4.55%)
Sep 25, 2023 1.100 1.100 1.100 1.100 17,700 -0.04(-3.51%)
Sep 22, 2023 1.150 1.150 1.140 1.140 1,500 -0.01(-0.87%)
Sep 21, 2023 1.150 1.150 1.150 1.150 4,700 -0.05(-4.17%)
Sep 20, 2023 1.170 1.200 1.170 1.200 11,320 +0.05(+4.35%)
Sep 19, 2023 1.200 1.200 1.150 1.150 36,167 -0.05(-4.17%)
Sep 18, 2023 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Sep 15, 2023 1.170 1.200 1.170 1.200 13,000 +0.05(+4.35%)
Sep 14, 2023 1.200 1.200 1.150 1.150 8,000 -0.05(-4.17%)
Sep 13, 2023 1.180 1.200 1.100 1.200 63,000 +0.01(+0.84%)
Sep 12, 2023 1.200 1.210 1.190 1.190 43,500 -0.01(-0.83%)
Sep 11, 2023 1.200 1.200 1.190 1.200 1,294 +0.05(+4.35%)
Sep 08, 2023 1.150 1.160 1.150 1.150 11,400 -0.05(-4.17%)
Sep 07, 2023 1.190 1.210 1.190 1.200 5,534 +0.03(+2.56%)
Sep 06, 2023 1.170 1.180 1.170 1.170 30,800 -0.02(-1.68%)
Sep 05, 2023 1.250 1.250 1.190 1.190 15,360 -0.03(-2.46%)
Sep 01, 2023 1.220 0 -0.03(-2.40%)
Aug 31, 2023 1.190 1.250 1.190 1.250 1,000 +0.10(+8.70%)
Aug 30, 2023 1.150 1.150 1.150 1.150 430 +0.00(+0.00%)
Aug 29, 2023 1.150 1.150 1.100 1.150 13,000 +0.00(+0.00%)
Aug 28, 2023 1.170 1.170 1.150 1.150 12,700 -0.04(-3.36%)
Aug 25, 2023 1.190 1.190 1.190 1.190 40,100 -0.02(-1.65%)
Aug 24, 2023 1.210 1.210 1.210 1.210 11,000 +0.00(+0.00%)
Aug 23, 2023 1.200 1.210 1.200 1.210 400 +0.08(+7.08%)
Aug 22, 2023 1.200 1.200 1.130 1.130 1,900 -0.05(-4.24%)
Aug 21, 2023 1.180 1.180 1.180 1.180 179 -0.01(-0.84%)
Aug 18, 2023 1.250 1.250 1.190 1.190 9,350 -0.06(-4.80%)
Aug 17, 2023 1.280 1.280 1.250 1.250 37,550 -0.06(-4.58%)
Aug 16, 2023 1.350 1.360 1.310 1.310 53,000 -0.05(-3.68%)
Aug 15, 2023 1.350 1.360 1.350 1.360 2,300 +0.01(+0.74%)
Aug 14, 2023 1.320 1.350 1.320 1.350 7,025 +0.05(+3.85%)
Aug 10, 2023 1.300 0 +0.00(+0.00%)
Aug 09, 2023 1.300 1.300 1.300 1.300 696 +0.00(+0.00%)
Aug 08, 2023 1.300 1.300 1.300 1.300 809 +0.00(+0.00%)
Aug 03, 2023 1.300 0 +0.04(+3.17%)
Aug 02, 2023 1.310 1.310 1.260 1.260 5,000 -0.05(-3.82%)
Jul 31, 2023 1.310 0 +0.06(+4.80%)
Jul 27, 2023 1.250 0 -0.06(-4.58%)
Jul 26, 2023 1.300 1.310 1.270 1.310 126,118 +0.03(+2.34%)
Jul 25, 2023 1.320 1.320 1.280 1.280 26,300 -0.02(-1.54%)
Jul 24, 2023 1.280 1.320 1.280 1.300 31,540 +0.00(+0.00%)
Jul 21, 2023 1.360 1.360 1.300 1.300 900 -0.08(-5.80%)
Jul 20, 2023 1.320 1.380 1.320 1.380 11,000 +0.06(+4.55%)
Jul 19, 2023 1.300 1.320 1.290 1.320 15,200 +0.02(+1.54%)
Jul 18, 2023 1.370 1.370 1.300 1.300 10,998 -0.10(-7.14%)
Jul 17, 2023 1.360 1.400 1.320 1.400 9,500 +0.01(+0.72%)
Jul 14, 2023 1.280 1.390 1.280 1.390 15,715 +0.14(+11.20%)
Jul 13, 2023 1.300 1.300 1.250 1.250 6,500 +0.05(+4.17%)
Jul 12, 2023 1.150 1.200 1.100 1.200 25,100 +0.10(+9.09%)
Jul 11, 2023 1.020 1.250 1.020 1.100 39,200 +0.10(+10.00%)
Jul 10, 2023 1.010 1.020 1.000 1.000 52,605 +0.00(+0.00%)
Jul 07, 2023 1.000 1.000 1.000 1.000 17,400 -0.05(-4.76%)
Jul 06, 2023 1.000 1.050 1.000 1.050 21,550 +0.00(+0.00%)
Jul 05, 2023 1.050 1.050 1.020 1.050 20,100 +0.05(+5.00%)
Jul 04, 2023 1.000 1.110 1.000 1.000 92,700 +0.07(+7.53%)
Jun 30, 2023 0.9300 0 -0.01(-1.06%)
Jun 29, 2023 0.9600 0.9600 0.9400 0.9400 8,252 -0.02(-2.08%)
Jun 28, 2023 0.9500 0.9900 0.9300 0.9600 25,893 +0.08(+9.09%)
Jun 26, 2023 0.8800 0 -0.02(-2.22%)
Jun 23, 2023 0.9000 0.9000 0.9000 0.9000 1,020 +0.00(+0.00%)
Jun 22, 2023 0.9000 0.9000 0.9000 0.9000 5,400 +0.01(+1.12%)
Jun 21, 2023 0.8900 0.8900 0.8900 0.8900 2,000 -0.01(-1.11%)
Jun 19, 2023 0.9000 99 +0.00(+0.00%)
Jun 16, 2023 0.9200 0.9200 0.9000 0.9000 3,575 -0.04(-4.26%)
Jun 15, 2023 0.9000 0.9400 0.9400 3,633 +0.04(+4.44%)
Jun 14, 2023 0.9000 0.9000 0.9000 0.9000 506 -0.03(-3.23%)
Jun 13, 2023 0.9300 0.9300 0.9300 0.9300 4,843 +0.03(+3.33%)
Jun 06, 2023 0.9000 0 -0.09(-9.09%)
Jun 05, 2023 0.9500 0.9900 0.9500 0.9900 15,503 +0.09(+10.00%)
Jun 02, 2023 0.9200 0.9200 0.9000 0.9000 9,000 -0.02(-2.17%)
Jun 01, 2023 0.9300 0.9300 0.9200 0.9200 3,010 -0.01(-1.08%)
May 31, 2023 0.9400 0.9400 0.9300 0.9300 3,200 -0.02(-2.11%)
May 30, 2023 0.9500 0.9700 0.9500 0.9500 5,402 +0.03(+3.26%)
May 29, 2023 0.9200 0.9200 0.9200 0.9200 55,000 +0.05(+5.75%)
May 26, 2023 0.8700 0.8700 0.8700 0.8700 500 +0.01(+1.16%)
May 25, 2023 0.8600 0.8600 0.8600 0.8600 5,800 -0.02(-2.27%)
May 24, 2023 0.9000 0.9000 0.8800 0.8800 4,000 -0.04(-4.35%)
May 19, 2023 0.9200 2 +0.06(+6.98%)
May 17, 2023 0.8600 0 -0.03(-3.37%)
May 15, 2023 0.8900 0 -0.01(-1.11%)
May 12, 2023 0.9000 0.9000 0.9000 0.9000 1,075 +0.00(+0.00%)
May 11, 2023 0.9000 0.9000 0.9000 0.9000 12,000 +0.04(+4.65%)
May 10, 2023 0.8600 0.8600 0.8600 0.8600 560 -0.05(-5.49%)
May 09, 2023 0.8800 0.9100 0.8800 0.9100 5,900 +0.01(+1.11%)
May 08, 2023 0.9100 0.9100 0.9000 0.9000 4,165 +0.00(+0.00%)
May 05, 2023 0.9000 0.9000 0.9000 0.9000 1,000 -0.02(-2.17%)
May 03, 2023 0.9200 147 -0.03(-3.16%)
May 02, 2023 0.9500 0.9500 0.9500 0.9500 800 +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.