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

(NY: HSHP )

7.550 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 7.410 7.570 7.350 7.550 116,549 +0.09(+1.21%)
Aug 22, 2024 7.440 7.620 7.440 7.460 103,998 +0.07(+0.95%)
Aug 21, 2024 7.400 7.430 7.300 7.390 43,709 +0.11(+1.51%)
Aug 20, 2024 7.260 7.356 7.230 7.280 70,382 +0.05(+0.69%)
Aug 19, 2024 7.290 7.460 7.230 7.230 111,000 -0.33(-4.37%)
Aug 16, 2024 7.620 7.725 7.480 7.560 53,835 -0.21(-2.70%)
Aug 15, 2024 7.630 7.900 7.600 7.770 85,143 -0.04(-0.51%)
Aug 14, 2024 7.860 7.920 7.750 7.810 57,447 -0.07(-0.89%)
Aug 13, 2024 7.800 7.900 7.650 7.880 50,196 +0.15(+1.94%)
Aug 12, 2024 7.830 7.840 7.570 7.730 152,576 +0.25(+3.34%)
Aug 09, 2024 7.670 7.680 7.470 7.480 61,749 -0.10(-1.32%)
Aug 08, 2024 7.700 7.710 7.500 7.580 62,551 +0.09(+1.20%)
Aug 07, 2024 7.640 7.680 7.460 7.490 77,983 +0.21(+2.88%)
Aug 06, 2024 7.190 7.368 7.190 7.280 57,352 +0.01(+0.14%)
Aug 05, 2024 7.110 7.280 7.040 7.270 152,431 -0.13(-1.76%)
Aug 02, 2024 7.500 7.584 7.390 7.400 175,057 -0.38(-4.88%)
Aug 01, 2024 8.020 8.070 7.750 7.780 88,613 -0.34(-4.19%)
Jul 31, 2024 7.980 8.210 7.940 8.120 57,454 +0.17(+2.14%)
Jul 30, 2024 7.950 8.000 7.880 7.950 54,591 -0.01(-0.13%)
Jul 29, 2024 8.050 8.170 7.960 7.960 59,657 -0.11(-1.36%)
Jul 26, 2024 8.050 8.170 7.960 8.070 72,261 -0.06(-0.74%)
Jul 25, 2024 8.110 8.270 8.030 8.130 126,191 -0.11(-1.33%)
Jul 24, 2024 8.280 8.440 8.230 8.240 70,021 -0.17(-2.02%)
Jul 23, 2024 8.360 8.470 8.310 8.410 82,032 -0.02(-0.24%)
Jul 22, 2024 8.030 8.540 7.970 8.430 88,042 +0.36(+4.46%)
Jul 19, 2024 8.050 8.200 8.040 8.070 70,870 -0.11(-1.34%)
Jul 18, 2024 8.320 8.450 8.145 8.180 81,395 -0.29(-3.42%)
Jul 17, 2024 8.381 8.559 8.381 8.470 88,336 +0.07(+0.83%)
Jul 16, 2024 8.231 8.490 8.231 8.400 96,132 +0.13(+1.56%)
Jul 15, 2024 8.072 8.341 8.072 8.271 119,987 -0.02(-0.24%)
Jul 12, 2024 8.271 8.420 8.202 8.291 85,106 -0.02(-0.24%)
Jul 11, 2024 8.132 8.381 8.013 8.311 119,671 -0.09(-1.07%)
Jul 10, 2024 8.212 8.420 8.187 8.400 97,681 +0.11(+1.32%)
Jul 09, 2024 8.221 8.420 8.192 8.291 69,454 -0.09(-1.07%)
Jul 08, 2024 8.331 8.440 8.301 8.381 61,548 -0.09(-1.06%)
Jul 05, 2024 8.629 8.629 8.371 8.470 139,954 -0.42(-4.70%)
Jul 03, 2024 8.937 9.076 8.888 8.888 95,091 -0.15(-1.65%)
Jul 02, 2024 8.897 9.216 8.853 9.037 103,627 +0.01(+0.11%)
Jul 01, 2024 9.096 9.096 8.848 9.027 161,519 -0.08(-0.87%)
Jun 28, 2024 8.888 9.176 8.612 9.106 1,162,274 +0.14(+1.55%)
Jun 27, 2024 8.987 9.047 8.788 8.967 56,889 +0.01(+0.11%)
Jun 26, 2024 8.510 9.057 8.510 8.957 101,099 +0.53(+6.25%)
Jun 25, 2024 8.480 8.480 8.331 8.430 50,876 -0.10(-1.17%)
Jun 24, 2024 8.530 8.619 8.470 8.530 29,047 +0.00(+0.00%)
Jun 21, 2024 8.629 8.689 8.500 8.530 103,491 -0.04(-0.46%)
Jun 20, 2024 8.569 8.689 8.520 8.569 50,162 +0.23(+2.74%)
Jun 18, 2024 8.390 8.490 8.341 8.341 81,347 -0.07(-0.83%)
Jun 17, 2024 8.410 8.440 8.271 8.410 56,614 -0.14(-1.63%)
Jun 14, 2024 8.559 8.619 8.450 8.550 102,996 -0.22(-2.49%)
Jun 13, 2024 9.085 9.144 8.664 8.768 51,999 -0.17(-1.88%)
Jun 12, 2024 8.946 9.026 8.887 8.936 70,719 +0.18(+2.03%)
Jun 11, 2024 8.541 8.818 8.491 8.758 99,415 -0.25(-2.75%)
Jun 10, 2024 8.739 9.065 8.709 9.006 101,037 +0.06(+0.66%)
Jun 07, 2024 8.739 9.045 8.720 8.946 112,893 -0.21(-2.27%)
Jun 06, 2024 9.263 9.263 9.016 9.154 66,129 -0.34(-3.55%)
Jun 05, 2024 9.194 9.501 9.174 9.491 78,106 +0.35(+3.79%)
Jun 04, 2024 9.273 9.342 8.987 9.144 75,914 -0.39(-4.05%)
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.