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

(TSV: HMR )

1.250 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.250 0 -0.03(-2.34%)
Dec 23, 2024 1.310 1.340 1.260 1.280 82,916 -0.02(-1.54%)
Dec 20, 2024 1.240 1.300 1.200 1.300 118,855 +0.10(+8.33%)
Dec 19, 2024 1.420 1.420 1.200 1.200 53,157 -0.19(-13.67%)
Dec 18, 2024 1.390 1.400 1.320 1.390 87,335 +0.11(+8.59%)
Dec 17, 2024 1.510 1.550 1.280 1.280 112,589 -0.20(-13.51%)
Dec 16, 2024 1.550 1.580 1.480 1.480 38,464 -0.07(-4.52%)
Dec 13, 2024 1.560 1.580 1.470 1.550 74,545 +0.02(+1.31%)
Dec 12, 2024 1.560 1.560 1.500 1.530 30,103 +0.00(+0.00%)
Dec 11, 2024 1.540 1.660 1.520 1.530 117,327 +0.01(+0.66%)
Dec 10, 2024 1.620 1.620 1.520 1.520 46,708 -0.10(-6.17%)
Dec 09, 2024 1.590 1.650 1.590 1.620 42,800 +0.02(+1.25%)
Dec 06, 2024 1.600 1.600 1.540 1.600 28,801 +0.01(+0.63%)
Dec 05, 2024 1.620 1.630 1.570 1.590 25,853 -0.04(-2.45%)
Dec 04, 2024 1.680 1.680 1.580 1.630 103,230 -0.08(-4.68%)
Dec 03, 2024 1.620 1.740 1.590 1.710 117,434 +0.11(+6.87%)
Dec 02, 2024 1.570 1.610 1.570 1.600 14,838 +0.00(+0.00%)
Nov 29, 2024 1.550 1.630 1.550 1.600 24,405 +0.02(+1.27%)
Nov 28, 2024 1.650 1.650 1.540 1.580 34,493 -0.04(-2.47%)
Nov 27, 2024 1.670 1.690 1.620 1.620 22,118 -0.05(-2.99%)
Nov 26, 2024 1.700 1.720 1.660 1.670 53,809 -0.03(-1.76%)
Nov 25, 2024 1.660 1.700 1.620 1.700 70,797 +0.00(+0.00%)
Nov 22, 2024 1.670 1.700 1.610 1.700 68,372 +0.04(+2.41%)
Nov 21, 2024 1.660 1.680 1.620 1.660 54,766 +0.00(+0.00%)
Nov 20, 2024 1.610 1.670 1.610 1.660 27,884 +0.06(+3.75%)
Nov 19, 2024 1.600 1.620 1.570 1.600 6,753 -0.02(-1.23%)
Nov 18, 2024 1.620 1.690 1.510 1.620 45,948 +0.00(+0.00%)
Nov 15, 2024 1.690 1.720 1.580 1.620 156,350 -0.10(-5.81%)
Nov 14, 2024 1.670 1.720 1.610 1.720 37,227 +0.10(+6.17%)
Nov 13, 2024 1.640 1.650 1.580 1.620 53,457 +0.00(+0.00%)
Nov 12, 2024 1.700 1.700 1.610 1.620 65,614 -0.08(-4.71%)
Nov 11, 2024 1.760 1.770 1.650 1.700 122,401 -0.06(-3.41%)
Nov 08, 2024 1.670 1.760 1.630 1.760 123,284 +0.10(+6.02%)
Nov 07, 2024 1.650 1.700 1.600 1.660 131,124 +0.01(+0.61%)
Nov 06, 2024 1.680 1.710 1.590 1.650 96,201 -0.05(-2.94%)
Nov 05, 2024 1.680 1.700 1.580 1.700 149,041 +0.03(+1.80%)
Nov 04, 2024 1.410 1.670 1.410 1.670 327,592 +0.24(+16.78%)
Nov 01, 2024 1.340 1.450 1.340 1.430 186,996 +0.09(+6.72%)
Oct 31, 2024 1.310 1.340 1.280 1.340 40,964 +0.01(+0.75%)
Oct 30, 2024 1.280 1.370 1.280 1.330 68,934 +0.03(+2.31%)
Oct 29, 2024 1.270 1.300 1.220 1.300 30,779 +0.05(+4.00%)
Oct 28, 2024 1.350 1.350 1.250 1.250 110,940 -0.08(-6.02%)
Oct 25, 2024 1.380 1.430 1.320 1.330 192,616 -0.04(-2.92%)
Oct 24, 2024 1.360 1.380 1.340 1.370 51,906 +0.03(+2.24%)
Oct 23, 2024 1.340 1.350 1.300 1.340 31,364 +0.01(+0.75%)
Oct 22, 2024 1.300 1.350 1.270 1.330 64,510 +0.06(+4.72%)
Oct 21, 2024 1.310 1.320 1.270 1.270 28,511 -0.04(-3.05%)
Oct 18, 2024 1.350 1.350 1.290 1.310 228,325 -0.04(-2.96%)
Oct 17, 2024 1.300 1.375 1.300 1.350 79,395 +0.05(+3.85%)
Oct 16, 2024 1.290 1.310 1.270 1.300 48,559 +0.02(+1.56%)
Oct 15, 2024 1.300 1.320 1.270 1.280 15,870 -0.03(-2.29%)
Oct 11, 2024 1.310 0 +0.01(+0.77%)
Oct 10, 2024 1.290 1.350 1.290 1.300 181,600 +0.06(+4.84%)
Oct 09, 2024 1.330 1.330 1.200 1.240 93,019 -0.06(-4.62%)
Oct 08, 2024 1.380 1.380 1.280 1.300 58,226 -0.04(-2.99%)
Oct 07, 2024 1.260 1.410 1.260 1.340 149,802 +0.03(+2.29%)
Oct 04, 2024 1.290 1.320 1.180 1.310 108,745 +0.03(+2.34%)
Oct 03, 2024 1.160 1.450 1.160 1.280 273,563 +0.15(+13.27%)
Oct 02, 2024 1.150 1.150 1.080 1.130 54,120 +0.01(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.