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: HWNI )

0.0427 -0.0003 (-0.70%)
Streaming Delayed Price Updated: 3:09 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 (%)
Jun 07, 2024 0.0443 0.0443 0.0427 0.0427 47,657 -0.00(-0.70%)
Jun 06, 2024 0.0430 0.0460 0.0430 0.0430 100,494 -0.00(-3.37%)
Jun 05, 2024 0.0460 0.0460 0.0445 0.0445 92,131 +0.00(+2.30%)
Jun 03, 2024 0.0435 5 -0.00(-8.81%)
May 31, 2024 0.0468 0.0477 0.0468 0.0477 10,557 +0.00(+0.21%)
May 30, 2024 0.0500 0.0500 0.0440 0.0476 15,132 +0.00(+9.43%)
May 29, 2024 0.0430 0.0435 0.0430 0.0435 65,601 -0.01(-14.71%)
May 24, 2024 0.0443 0.0510 0.0443 0.0510 21,729 +0.00(+3.45%)
May 23, 2024 0.0536 0.0536 0.0493 0.0493 16,000 -0.01(-10.20%)
May 22, 2024 0.0500 0.0550 0.0500 0.0549 125,055 +0.00(+6.60%)
May 21, 2024 0.0405 0.0550 0.0400 0.0515 453,975 +0.01(+28.75%)
May 20, 2024 0.0400 0.0440 0.0400 0.0400 20,684 -0.00(-9.91%)
May 17, 2024 0.0448 0.0448 0.0376 0.0444 235,181 -0.00(-1.33%)
May 16, 2024 0.0500 0.0500 0.0360 0.0450 2,025,978 -0.01(-13.46%)
May 14, 2024 0.0520 0 +0.00(+3.79%)
May 13, 2024 0.0495 0.0501 0.0495 0.0501 6,484 +0.00(+0.20%)
May 10, 2024 0.0550 0.0550 0.0420 0.0500 650,085 -0.01(-10.07%)
May 09, 2024 0.0550 0.0556 0.0550 0.0556 15,871 +0.00(+0.18%)
May 07, 2024 0.0555 0 +0.00(+0.91%)
May 06, 2024 0.0543 0.0550 0.0541 0.0550 35,161 +0.00(+0.73%)
May 03, 2024 0.0533 0.0550 0.0500 0.0546 61,812 -0.00(-0.73%)
May 02, 2024 0.0540 0.0550 0.0540 0.0550 105,000 +0.00(+1.66%)
May 01, 2024 0.0531 0.0550 0.0531 0.0541 80,000 +0.00(+8.20%)
Apr 30, 2024 0.0550 0.0550 0.0500 0.0500 136,605 -0.00(-0.20%)
Apr 26, 2024 0.0501 0 -0.00(-5.29%)
Apr 25, 2024 0.0550 0.0583 0.0529 0.0529 160,000 -0.00(-1.67%)
Apr 24, 2024 0.0550 0.0550 0.0538 0.0538 4,000 +0.00(+1.13%)
Apr 23, 2024 0.0532 0.0550 0.0532 0.0532 53,532 +0.00(+0.00%)
Apr 22, 2024 0.0538 0.0538 0.0532 0.0532 3,520 -0.00(-2.21%)
Apr 19, 2024 0.0550 0.0550 0.0538 0.0544 83,750 +0.00(+0.00%)
Apr 17, 2024 0.0544 0 +0.00(+3.62%)
Apr 16, 2024 0.0516 0.0525 0.0500 0.0525 67,060 +0.00(+2.94%)
Apr 15, 2024 0.0510 0.0510 0.0510 0.0510 101 -0.00(-2.67%)
Apr 12, 2024 0.0530 0.0530 0.0524 0.0524 33,001 +0.00(+1.75%)
Apr 11, 2024 0.0580 0.0580 0.0486 0.0515 290,669 -0.01(-15.57%)
Apr 10, 2024 0.0571 0.0650 0.0571 0.0610 21,055 +0.00(+1.84%)
Apr 09, 2024 0.0595 0.0599 0.0572 0.0599 33,106 +0.00(+0.67%)
Apr 08, 2024 0.0480 0.0647 0.0480 0.0595 133,344 +0.01(+14.86%)
Apr 05, 2024 0.0504 0.0554 0.0480 0.0518 104,800 -0.00(-0.38%)
Apr 04, 2024 0.0520 0.0520 0.0520 0.0520 100 -0.00(-5.97%)
Apr 03, 2024 0.0527 0.0553 0.0527 0.0553 23,375 +0.00(+1.28%)
Apr 02, 2024 0.0506 0.0546 0.0501 0.0546 36,922 -0.00(-0.73%)
Apr 01, 2024 0.0550 0.0554 0.0550 0.0550 102,582 +0.00(+2.80%)
Mar 28, 2024 0.0501 0.0550 0.0501 0.0535 42,150 +0.00(+1.90%)
Mar 26, 2024 0.0525 26 -0.00(-4.55%)
Mar 25, 2024 0.0461 0.0550 0.0461 0.0550 116,236 +0.00(+9.78%)
Mar 22, 2024 0.0520 0.0520 0.0500 0.0501 42,149 +0.00(+0.20%)
Mar 21, 2024 0.0500 0.0515 0.0470 0.0500 69,506 +0.00(+0.00%)
Mar 20, 2024 0.0500 0.0545 0.0460 0.0500 492,017 -0.00(-4.21%)
Mar 19, 2024 0.0466 0.0549 0.0466 0.0522 33,700 -0.00(-5.78%)
Mar 18, 2024 0.0500 0.0590 0.0450 0.0554 302,329 -0.00(-7.67%)
Mar 15, 2024 0.0600 0.0605 0.0600 0.0600 80,400 +0.00(+0.00%)
Mar 14, 2024 0.0635 0.0635 0.0600 0.0600 3,000 -0.00(-1.80%)
Mar 13, 2024 0.0610 0.0611 0.0610 0.0611 29,692 -0.00(-3.02%)
Mar 12, 2024 0.0660 0.0661 0.0450 0.0630 1,853,756 -0.01(-10.00%)
Mar 11, 2024 0.0750 0.0751 0.0661 0.0700 176,058 -0.01(-8.74%)
Mar 08, 2024 0.0751 0.0770 0.0751 0.0767 37,016 -0.00(-0.13%)
Mar 06, 2024 0.0768 50 -0.00(-4.00%)
Mar 05, 2024 0.0800 0.0800 0.0751 0.0800 202,100 +0.00(+0.00%)
Mar 04, 2024 0.0765 0.0800 0.0710 0.0800 332,743 +0.00(+2.30%)
Mar 01, 2024 0.0782 0.0782 0.0755 0.0782 20,270 +0.00(+1.56%)
Feb 29, 2024 0.0702 0.0787 0.0701 0.0770 47,920 -0.00(-3.63%)
Feb 28, 2024 0.0750 0.0800 0.0750 0.0799 13,512 -0.00(-0.13%)
Feb 27, 2024 0.0781 0.0800 0.0740 0.0800 92,130 +0.00(+0.76%)
Feb 26, 2024 0.0791 0.0800 0.0791 0.0794 19,832 -0.00(-1.37%)
Feb 23, 2024 0.0795 0.0810 0.0791 0.0805 31,051 -0.00(-3.01%)
Feb 22, 2024 0.0799 0.0830 0.0790 0.0830 108,669 +0.00(+0.00%)
Feb 21, 2024 0.0780 0.0850 0.0780 0.0830 125,599 +0.00(+5.06%)
Feb 20, 2024 0.0890 0.0890 0.0780 0.0790 16,145 +0.00(+0.64%)
Feb 16, 2024 0.0823 0.0823 0.0731 0.0785 85,688 -0.00(-1.88%)
Feb 15, 2024 0.0750 0.0800 0.0700 0.0800 98,294 +0.00(+1.27%)
Feb 14, 2024 0.0800 0.0800 0.0790 0.0790 137,530 -0.00(-1.25%)
Feb 13, 2024 0.0772 0.0800 0.0770 0.0800 54,520 +0.00(+3.90%)
Feb 12, 2024 0.0790 0.0790 0.0732 0.0770 22,829 -0.00(-2.53%)
Feb 09, 2024 0.0737 0.0790 0.0737 0.0790 62,570 +0.00(+6.33%)
Feb 08, 2024 0.0665 0.0749 0.0665 0.0743 144,429 +0.00(+0.41%)
Feb 07, 2024 0.0740 0.0740 0.0740 0.0740 15,672 +0.00(+0.00%)
Feb 06, 2024 0.0725 0.0766 0.0701 0.0740 31,519 -0.00(-1.60%)
Feb 05, 2024 0.0766 0.0766 0.0725 0.0752 193,559 -0.00(-1.70%)
Feb 02, 2024 0.0769 0.0769 0.0760 0.0765 118,500 -0.00(-0.52%)
Feb 01, 2024 0.0761 0.0769 0.0757 0.0769 121,266 +0.00(+1.59%)
Jan 31, 2024 0.0750 0.0769 0.0750 0.0757 80,247 -0.00(-0.66%)
Jan 30, 2024 0.0714 0.0770 0.0711 0.0762 124,920 +0.00(+6.72%)
Jan 29, 2024 0.0700 0.0714 0.0700 0.0714 18,220 +0.00(+1.42%)
Jan 26, 2024 0.0704 0.0704 0.0704 0.0704 10,001 -0.00(-0.28%)
Jan 25, 2024 0.0706 0.0714 0.0700 0.0706 118,084 -0.00(-0.42%)
Jan 24, 2024 0.0709 0.0709 0.0709 0.0709 600 +0.00(+0.42%)
Jan 23, 2024 0.0708 0.0710 0.0701 0.0706 26,999 -0.00(-0.28%)
Jan 22, 2024 0.0714 0.0714 0.0708 0.0708 8,671 +0.00(+1.14%)
Jan 19, 2024 0.0700 0.0700 0.0700 0.0700 29,811 +0.00(+0.00%)
Jan 18, 2024 0.0700 0.0700 0.0700 0.0700 2,001 -0.00(-1.41%)
Jan 17, 2024 0.0650 0.0710 0.0650 0.0710 69,876 +0.01(+11.11%)
Jan 16, 2024 0.0550 0.0660 0.0550 0.0639 111,242 -0.00(-1.54%)
Jan 12, 2024 0.0652 0.0655 0.0564 0.0649 101,978 -0.00(-1.67%)
Jan 11, 2024 0.0761 0.0840 0.0660 0.0660 472,981 -0.01(-17.50%)
Jan 10, 2024 0.0761 0.0800 0.0760 0.0800 20,847 +0.00(+1.39%)
Jan 09, 2024 0.0785 0.0813 0.0766 0.0789 72,544 +0.00(+1.15%)
Jan 08, 2024 0.0780 0.0785 0.0780 0.0780 90,001 +0.00(+1.30%)
Jan 04, 2024 0.0770 47 +0.00(+4.62%)
Jan 03, 2024 0.0685 0.0736 0.0685 0.0736 35,552 +0.01(+14.11%)
Jan 02, 2024 0.0621 0.0700 0.0621 0.0645 14,500 -0.00(-4.44%)
Dec 29, 2023 0.0700 0.0700 0.0650 0.0675 94,195 +0.00(+0.00%)
Dec 28, 2023 0.0605 0.0688 0.0605 0.0675 1,210,827 -0.00(-3.57%)
Dec 27, 2023 0.0648 0.0700 0.0640 0.0700 1,046,227 +0.00(+1.45%)
Dec 26, 2023 0.0718 0.0718 0.0520 0.0690 349,494 -0.00(-1.43%)
Dec 22, 2023 0.0700 0.0734 0.0510 0.0700 1,047,304 -0.00(-2.10%)
Dec 21, 2023 0.0700 0.0720 0.0697 0.0715 70,364 -0.00(-3.90%)
Dec 20, 2023 0.0713 0.0764 0.0712 0.0744 289,252 -0.00(-2.23%)
Dec 19, 2023 0.0750 0.0761 0.0714 0.0761 58,217 +0.00(+0.66%)
Dec 18, 2023 0.0800 0.0800 0.0756 0.0756 48,800 -0.00(-0.53%)
Dec 15, 2023 0.0780 0.0780 0.0760 0.0760 20,003 -0.00(-1.81%)
Dec 14, 2023 0.0774 0.0791 0.0774 0.0774 13,500 -0.00(-3.25%)
Dec 13, 2023 0.0714 0.0830 0.0714 0.0800 110,872 +0.00(+3.63%)
Dec 12, 2023 0.0769 0.0857 0.0717 0.0772 253,108 +0.01(+8.43%)
Dec 11, 2023 0.0769 0.0769 0.0690 0.0712 35,154 -0.00(-2.47%)
Dec 08, 2023 0.0730 0.0768 0.0718 0.0730 54,962 -0.00(-2.14%)
Dec 07, 2023 0.0760 0.0770 0.0730 0.0746 97,414 +0.00(+2.19%)
Dec 06, 2023 0.0720 0.0758 0.0711 0.0730 135,116 -0.00(-1.62%)
Dec 05, 2023 0.0799 0.0799 0.0691 0.0742 47,915 +0.00(+2.20%)
Dec 04, 2023 0.0787 0.0799 0.0652 0.0726 113,961 -0.01(-9.25%)
Dec 01, 2023 0.0650 0.0800 0.0650 0.0800 31,515 +0.00(+3.49%)
Nov 30, 2023 0.0705 0.0800 0.0675 0.0773 100,195 -0.00(-0.13%)
Nov 29, 2023 0.0796 0.0800 0.0763 0.0774 38,574 +0.00(+1.57%)
Nov 27, 2023 0.0762 1 +0.00(+1.60%)
Nov 22, 2023 0.0750 0 -0.01(-6.25%)
Nov 21, 2023 0.0866 0.0866 0.0740 0.0800 226,250 -0.00(-1.23%)
Nov 20, 2023 0.0850 0.0868 0.0810 0.0810 72,121 -0.00(-4.82%)
Nov 17, 2023 0.0848 0.0900 0.0848 0.0851 119,347 -0.00(-5.44%)
Nov 16, 2023 0.0980 0.0980 0.0900 0.0900 36,711 -0.01(-9.09%)
Nov 15, 2023 0.0710 0.0990 0.0710 0.0990 1,069,346 +0.03(+41.43%)
Nov 14, 2023 0.0655 0.0725 0.0621 0.0700 63,109 +0.00(+0.00%)
Nov 13, 2023 0.0732 0.0732 0.0595 0.0700 104,448 +0.00(+0.00%)
Nov 10, 2023 0.0656 0.0725 0.0646 0.0700 57,132 -0.00(-1.27%)
Nov 09, 2023 0.0725 0.0725 0.0655 0.0709 70,366 +0.01(+7.91%)
Nov 07, 2023 0.0657 3 -0.01(-12.17%)
Nov 06, 2023 0.0795 0.0795 0.0580 0.0748 435,784 -0.00(-5.91%)
Nov 03, 2023 0.0611 0.0840 0.0611 0.0795 89,980 +0.00(+2.05%)
Nov 02, 2023 0.0711 0.0780 0.0711 0.0779 2,092 -0.00(-0.13%)
Nov 01, 2023 0.0738 0.0790 0.0738 0.0780 58,886 +0.00(+1.30%)
Oct 31, 2023 0.0800 0.0800 0.0760 0.0770 7,603 -0.00(-3.75%)
Oct 30, 2023 0.0755 0.0800 0.0755 0.0800 30,893 -0.01(-5.88%)
Oct 27, 2023 0.0793 0.0875 0.0783 0.0850 69,599 +0.00(+0.00%)
Oct 26, 2023 0.0850 0.0850 0.0783 0.0850 21,042 +0.00(+4.94%)
Oct 25, 2023 0.0733 0.0827 0.0730 0.0810 298,342 +0.01(+9.16%)
Oct 24, 2023 0.0750 0.0750 0.0742 0.0742 77,797 -0.01(-6.67%)
Oct 20, 2023 0.0795 2 +0.00(+0.00%)
Oct 19, 2023 0.0799 0.0799 0.0739 0.0795 23,412 +0.00(+1.92%)
Oct 18, 2023 0.0798 0.0798 0.0721 0.0780 96,776 -0.00(-2.38%)
Oct 17, 2023 0.0795 0.0799 0.0760 0.0799 88,982 +0.00(+0.50%)
Oct 16, 2023 0.0800 0.0800 0.0785 0.0795 53,564 +0.00(+0.51%)
Oct 13, 2023 0.0788 0.0791 0.0788 0.0791 5,306 -0.00(-0.88%)
Oct 12, 2023 0.0809 0.0810 0.0782 0.0798 128,035 -0.00(-1.36%)
Oct 11, 2023 0.0804 0.0813 0.0761 0.0809 251,660 +0.00(+2.15%)
Oct 10, 2023 0.0799 0.0800 0.0760 0.0792 94,170 +0.00(+1.93%)
Oct 09, 2023 0.0861 0.0861 0.0765 0.0777 915,403 -0.00(-4.07%)
Oct 06, 2023 0.0850 0.0900 0.0770 0.0810 507,969 -0.01(-11.96%)
Oct 05, 2023 0.0905 0.0920 0.0870 0.0920 117,030 +0.00(+2.22%)
Oct 04, 2023 0.0930 0.0930 0.0900 0.0900 93,500 +0.00(+0.00%)
Oct 03, 2023 0.0898 0.0949 0.0891 0.0900 40,484 -0.01(-8.16%)
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.