Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: HMR )

1.700 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	1.140	1.140	1.100	1.120	81,367	+0.04(+3.70%)
Sep 30, 2024	1.120	1.120	1.040	1.080	18,694	-0.02(-1.82%)
Sep 27, 2024	1.175	1.180	1.090	1.100	21,843	-0.08(-6.78%)
Sep 26, 2024	1.090	1.200	1.090	1.180	62,690	+0.11(+10.28%)
Sep 25, 2024	1.200	1.200	1.010	1.070	272,774	-0.12(-10.08%)
Sep 24, 2024	1.520	1.560	1.090	1.190	516,564	-0.33(-21.71%)
Sep 23, 2024	1.530	1.530	1.490	1.520	30,555	+0.01(+0.66%)
Sep 20, 2024	1.500	1.520	1.500	1.510	24,026	-0.01(-0.66%)
Sep 19, 2024	1.510	1.520	1.490	1.520	24,401	-0.02(-1.30%)
Sep 18, 2024	1.520	1.540	1.480	1.540	45,000	+0.00(+0.00%)
Sep 17, 2024	1.520	1.590	1.500	1.540	68,350	+0.00(+0.00%)
Sep 16, 2024	1.600	1.600	1.520	1.540	53,365	-0.01(-0.65%)
Sep 13, 2024	1.630	1.630	1.540	1.550	38,750	-0.03(-1.90%)
Sep 12, 2024	1.500	1.620	1.500	1.580	63,325	+0.03(+1.94%)
Sep 11, 2024	1.640	1.680	1.550	1.550	75,005	-0.10(-6.06%)
Sep 10, 2024	1.810	1.810	1.630	1.650	56,323	-0.14(-7.82%)
Sep 09, 2024	1.670	1.810	1.660	1.790	56,337	+0.08(+4.68%)
Sep 06, 2024	1.580	1.710	1.580	1.710	40,520	+0.15(+9.62%)
Sep 05, 2024	1.550	1.610	1.510	1.560	25,465	+0.04(+2.63%)
Sep 04, 2024	1.590	1.620	1.500	1.520	50,290	-0.08(-5.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(TSV: HMR )

Historical Prices