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

(NY: HAFN )

7.110 -0.280 (-3.79%)
Streaming Delayed Price Updated: 1:18 PM EDT, Oct 14, 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 (%)
Oct 11, 2024 7.310 7.390 7.310 7.390 1,606,078 -0.10(-1.34%)
Oct 10, 2024 7.330 7.500 7.330 7.490 1,218,692 +0.19(+2.60%)
Oct 09, 2024 7.230 7.385 7.180 7.300 1,439,114 -0.08(-1.08%)
Oct 08, 2024 7.340 7.395 7.250 7.380 1,719,228 -0.08(-1.07%)
Oct 07, 2024 7.380 7.460 7.370 7.460 1,523,174 -0.04(-0.53%)
Oct 04, 2024 7.470 7.520 7.430 7.500 1,000,635 -0.04(-0.53%)
Oct 03, 2024 7.400 7.540 7.330 7.540 1,507,838 +0.03(+0.40%)
Oct 02, 2024 7.390 7.530 7.380 7.510 1,647,629 +0.23(+3.16%)
Oct 01, 2024 7.110 7.330 7.080 7.280 1,235,728 +0.12(+1.68%)
Sep 30, 2024 7.200 7.210 7.110 7.160 903,605 -0.05(-0.69%)
Sep 27, 2024 7.160 7.240 7.140 7.210 1,395,721 -0.13(-1.77%)
Sep 26, 2024 7.250 7.405 7.220 7.340 1,006,708 +0.14(+1.94%)
Sep 25, 2024 7.290 7.345 7.180 7.200 2,185,346 -0.32(-4.26%)
Sep 24, 2024 7.460 7.567 7.450 7.520 995,299 +0.15(+2.04%)
Sep 23, 2024 7.300 7.420 7.280 7.370 1,317,576 -0.01(-0.14%)
Sep 20, 2024 7.340 7.470 7.250 7.380 2,436,246 -0.34(-4.40%)
Sep 19, 2024 7.830 7.840 7.691 7.720 379,624 +0.00(+0.00%)
Sep 18, 2024 7.740 7.790 7.680 7.720 857,822 +0.02(+0.26%)
Sep 17, 2024 7.600 7.720 7.590 7.700 1,127,962 +0.05(+0.65%)
Sep 16, 2024 7.400 7.650 7.372 7.650 1,208,451 +0.35(+4.79%)
Sep 13, 2024 7.270 7.375 7.260 7.300 644,383 +0.06(+0.83%)
Sep 12, 2024 7.070 7.270 7.040 7.240 1,005,731 +0.23(+3.28%)
Sep 11, 2024 6.960 7.010 6.860 7.010 1,239,964 +0.07(+1.01%)
Sep 10, 2024 7.070 7.070 6.930 6.940 1,074,424 -0.03(-0.43%)
Sep 09, 2024 6.880 7.065 6.850 6.970 1,519,412 -0.02(-0.29%)
Sep 06, 2024 7.100 7.190 6.960 6.990 2,105,707 -0.16(-2.24%)
Sep 05, 2024 7.040 7.220 7.030 7.150 1,868,678 -0.07(-0.97%)
Sep 04, 2024 7.210 7.270 7.170 7.220 1,521,801 -0.14(-1.90%)
Sep 03, 2024 7.440 7.450 7.310 7.360 1,876,796 -0.38(-4.97%)
Aug 30, 2024 7.678 7.792 7.650 7.745 1,387,549 +0.10(+1.37%)
Aug 29, 2024 7.450 7.721 7.431 7.640 1,374,820 +0.21(+2.81%)
Aug 28, 2024 7.498 7.536 7.412 7.431 1,816,254 -0.22(-2.86%)
Aug 27, 2024 7.659 7.726 7.621 7.650 1,515,346 -0.13(-1.71%)
Aug 26, 2024 7.526 7.850 7.526 7.783 1,781,751 +0.18(+2.38%)
Aug 23, 2024 7.431 7.650 7.389 7.602 1,327,330 +0.30(+4.17%)
Aug 22, 2024 7.298 7.370 7.232 7.298 859,299 -0.05(-0.65%)
Aug 21, 2024 7.308 7.351 7.260 7.346 395,827 +0.15(+2.11%)
Aug 20, 2024 7.241 7.260 7.151 7.194 788,870 -0.29(-3.93%)
Aug 19, 2024 7.365 7.493 7.346 7.488 458,038 +0.11(+1.55%)
Aug 16, 2024 7.317 7.412 7.298 7.374 338,464 -0.03(-0.39%)
Aug 15, 2024 7.355 7.403 7.256 7.403 402,601 +0.11(+1.56%)
Aug 14, 2024 7.298 7.370 7.256 7.289 477,596 +0.12(+1.72%)
Aug 13, 2024 7.184 7.222 7.132 7.165 339,331 -0.08(-1.05%)
Aug 12, 2024 7.289 7.317 7.222 7.241 363,431 +0.17(+2.42%)
Aug 09, 2024 7.194 7.194 6.999 7.070 559,624 -0.13(-1.85%)
Aug 08, 2024 7.137 7.203 7.085 7.203 346,837 +0.08(+1.07%)
Aug 07, 2024 7.241 7.276 7.028 7.127 404,480 +0.02(+0.27%)
Aug 06, 2024 6.890 7.156 6.890 7.108 509,564 +0.26(+3.74%)
Aug 05, 2024 6.681 6.980 6.681 6.852 786,244 -0.29(-3.99%)
Aug 02, 2024 7.118 7.189 7.075 7.137 651,421 -0.30(-4.09%)
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.