Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: HYDTF )

0.2441 -0.0393 (-13.87%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 7, 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 (%)
May 31, 2024 0.2000 0.2041 0.2000 0.2040 13,470 +0.00(+2.00%)
May 30, 2024 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
May 29, 2024 0.2020 0.2061 0.2000 0.2000 10,506 -0.02(-9.09%)
May 28, 2024 0.2000 0.2200 0.1935 0.2200 14,306 +0.03(+17.52%)
May 24, 2024 0.1837 0.2073 0.1837 0.1872 5,200 -0.01(-2.65%)
May 23, 2024 0.1923 0.1923 0.1923 0.1923 200 +0.01(+5.95%)
May 22, 2024 0.1815 0.1815 0.1815 0.1815 100 -0.00(-2.05%)
May 21, 2024 0.1853 0.1853 0.1853 0.1853 100 +0.03(+15.81%)
May 13, 2024 0.1600 0 -0.01(-5.21%)
May 09, 2024 0.1688 0 -0.01(-3.10%)
May 08, 2024 0.1823 0.1823 0.1742 0.1742 6,000 -0.03(-12.77%)
May 03, 2024 0.1997 0 +0.02(+11.81%)
May 02, 2024 0.1972 0.1972 0.1786 0.1786 6,200 +0.02(+12.61%)
May 01, 2024 0.1586 0.1972 0.1586 0.1586 500 -0.01(-5.93%)
Apr 30, 2024 0.1586 0.1686 0.1586 0.1686 12,400 -0.02(-12.51%)
Apr 26, 2024 0.1927 0 +0.00(+0.42%)
Apr 25, 2024 0.1919 0.1919 0.1919 0.1919 200 -0.00(-0.05%)
Apr 23, 2024 0.1920 0 +0.01(+4.63%)
Apr 22, 2024 0.1504 0.1835 0.1504 0.1835 400 -0.01(-5.95%)
Apr 18, 2024 0.1951 0 +0.04(+23.95%)
Apr 17, 2024 0.1574 0.1574 0.1574 0.1574 100 +0.00(+0.13%)
Apr 16, 2024 0.1572 0.1729 0.1572 0.1572 5,200 -0.02(-9.13%)
Apr 15, 2024 0.1740 0.1740 0.1621 0.1730 15,350 -0.03(-15.49%)
Apr 08, 2024 0.2047 100 -0.01(-3.49%)
Apr 05, 2024 0.2219 0.2219 0.2121 0.2121 950 -0.01(-5.52%)
Apr 04, 2024 0.2245 0.2245 0.2245 0.2245 100 +0.01(+3.74%)
Apr 02, 2024 0.2164 0 +0.00(+1.07%)
Mar 28, 2024 0.2141 0 -0.00(-1.34%)
Mar 26, 2024 0.2170 0 -0.00(-1.50%)
Mar 25, 2024 0.2170 0.2203 0.2170 0.2203 5,700 +0.00(+0.09%)
Mar 22, 2024 0.2205 0.2205 0.2201 0.2201 18,200 +0.00(+1.10%)
Mar 13, 2024 0.2177 0 -0.02(-7.75%)
Mar 06, 2024 0.2360 0 +0.00(+0.51%)
Mar 05, 2024 0.2348 0.2348 0.2348 0.2348 100 -0.00(-1.76%)
Mar 04, 2024 0.2368 0.2390 0.2368 0.2390 325 -0.02(-8.36%)
Feb 29, 2024 0.2608 0 +0.02(+8.94%)
Feb 28, 2024 0.2425 0.2425 0.2311 0.2394 4,830 +0.01(+4.45%)
Feb 26, 2024 0.2292 1,000 +0.02(+12.02%)
Feb 23, 2024 0.2046 0.2124 0.2046 0.2046 1,660 -0.02(-7.67%)
Feb 22, 2024 0.2207 0.2216 0.2207 0.2216 350 -0.09(-28.24%)
Feb 21, 2024 0.2270 0.3088 0.2270 0.3088 963 +0.09(+38.66%)
Feb 20, 2024 0.2398 0.2398 0.2227 0.2227 960 -0.02(-9.80%)
Feb 16, 2024 0.2407 0.2469 0.2407 0.2469 700 +0.01(+2.07%)
Feb 15, 2024 0.2392 0.2419 0.2392 0.2419 350 -0.01(-2.18%)
Feb 13, 2024 0.2473 0 -0.00(-1.08%)
Feb 12, 2024 0.2394 0.2500 0.2394 0.2500 10,100 +0.03(+11.66%)
Feb 06, 2024 0.2239 1,345 -0.03(-10.65%)
Feb 05, 2024 0.2506 0.2506 0.2506 0.2506 100 +0.01(+2.54%)
Feb 02, 2024 0.2435 0.2444 0.2435 0.2444 200 -0.03(-10.21%)
Feb 01, 2024 0.2722 0.2722 0.2722 0.2722 200 +0.01(+2.41%)
Jan 31, 2024 0.2658 0.2658 0.2658 0.2658 100 +0.01(+5.77%)
Jan 30, 2024 0.2513 0.2513 0.2513 0.2513 100 -0.01(-5.10%)
Jan 29, 2024 0.2648 0.2648 0.2648 0.2648 2,730 +0.00(+1.11%)
Jan 25, 2024 0.2619 0 -0.00(-0.68%)
Jan 23, 2024 0.2637 0 -0.00(-0.86%)
Jan 22, 2024 0.2660 0.2765 0.2660 0.2660 7,650 +0.00(+0.11%)
Jan 19, 2024 0.2797 0.2797 0.2588 0.2657 860 +0.02(+7.35%)
Jan 18, 2024 0.3242 0.3242 0.2462 0.2475 1,000 +0.01(+4.12%)
Jan 17, 2024 0.2852 0.2852 0.2377 0.2377 1,100 -0.00(-0.96%)
Jan 16, 2024 0.2600 0.2790 0.2400 0.2400 17,800 -0.03(-11.86%)
Jan 12, 2024 0.2600 0.2723 0.2600 0.2723 2,400 +0.00(+0.22%)
Jan 11, 2024 0.2600 0.2717 0.2600 0.2717 8,400 -0.00(-0.07%)
Jan 10, 2024 0.2719 0.2719 0.2719 0.2719 11,596 -0.02(-5.52%)
Jan 09, 2024 0.2800 0.2878 0.2723 0.2878 1,200 +0.03(+10.69%)
Jan 08, 2024 0.2838 0.2956 0.2600 0.2600 6,289 -0.04(-13.33%)
Jan 03, 2024 0.3000 45 -0.05(-13.12%)
Dec 28, 2023 0.3453 0 -0.06(-15.78%)
Dec 26, 2023 0.4100 52 +0.08(+24.24%)
Dec 22, 2023 0.3441 0.3441 0.3300 0.3300 9,170 +0.00(+0.00%)
Dec 21, 2023 0.2750 0.3300 0.2750 0.3300 38,500 +0.05(+17.86%)
Dec 20, 2023 0.2656 0.2800 0.2600 0.2800 8,500 +0.04(+16.67%)
Dec 19, 2023 0.2400 0.2400 0.2400 0.2400 1,100 +0.02(+8.01%)
Dec 18, 2023 0.2344 0.2389 0.2222 0.2222 5,200 +0.00(+0.54%)
Dec 13, 2023 0.2210 35 -0.01(-2.64%)
Dec 11, 2023 0.2270 0 -0.03(-12.69%)
Dec 07, 2023 0.2600 0 +0.05(+23.81%)
Dec 06, 2023 0.2200 0.2200 0.2100 0.2100 10,950 -0.01(-6.17%)
Dec 05, 2023 0.2238 0.2238 0.2238 0.2238 151 -0.01(-5.29%)
Dec 04, 2023 0.2363 0.2584 0.2363 0.2363 1,515 -0.01(-5.48%)
Nov 08, 2023 0.2500 0 +0.03(+15.37%)
Nov 07, 2023 0.2167 0.2167 0.2167 0.2167 960 +0.03(+14.05%)
Nov 06, 2023 0.1900 0.1900 0.1900 0.1900 960 -0.05(-21.78%)
Oct 13, 2023 0.2429 0 +0.00(+1.21%)
Oct 06, 2023 0.2400 0 +0.00(+0.00%)
Oct 05, 2023 0.2400 0.2400 0.2400 0.2400 10,500 +0.02(+9.09%)
Sep 28, 2023 0.2200 0 -0.01(-3.51%)
Sep 15, 2023 0.2280 0 -0.02(-8.80%)
Aug 31, 2023 0.2500 0 -0.05(-15.82%)
Aug 29, 2023 0.2970 0 +0.02(+8.59%)
Aug 18, 2023 0.2735 0 +0.01(+5.19%)
Aug 17, 2023 0.2770 0.2770 0.2600 0.2600 6,800 -0.01(-4.80%)
Aug 16, 2023 0.2731 0.2731 0.2731 0.2731 244 +0.02(+9.72%)
Aug 15, 2023 0.2700 0.2700 0.2399 0.2489 11,490 -0.01(-4.27%)
Aug 14, 2023 0.2600 0.2600 0.2600 0.2600 100 -0.05(-16.64%)
Aug 11, 2023 0.3119 0.3119 0.3119 0.3119 761 +0.01(+3.97%)
Aug 04, 2023 0.3000 0 +0.05(+21.21%)
Aug 03, 2023 0.3000 0.3000 0.2475 0.2475 587 +0.02(+8.89%)
Jul 28, 2023 0.2273 1,007 +0.01(+2.90%)
Jul 27, 2023 0.2209 0.2209 0.2209 0.2209 915 -0.01(-3.96%)
Jul 25, 2023 0.2300 331 +0.00(+0.79%)
Jul 14, 2023 0.2282 2,525 -0.06(-21.74%)
Jul 10, 2023 0.2916 100 -0.12(-29.65%)
Jun 21, 2023 0.4145 0 +0.04(+10.21%)
Jun 20, 2023 0.3761 0.3761 0.3761 0.3761 2,529 -0.02(-5.98%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.