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

(NY: HAFN )

8.000 +0.320 (+4.17%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	7.820	8.050	7.775	8.000	1,261,371	+0.32(+4.17%)
Aug 22, 2024	7.680	7.755	7.610	7.680	816,598	-0.05(-0.65%)
Aug 21, 2024	7.690	7.735	7.640	7.730	376,158	+0.16(+2.11%)
Aug 20, 2024	7.620	7.640	7.525	7.570	749,669	-0.31(-3.93%)
Aug 19, 2024	7.750	7.885	7.730	7.880	435,277	+0.12(+1.55%)
Aug 16, 2024	7.700	7.800	7.680	7.760	321,645	-0.03(-0.39%)
Aug 15, 2024	7.740	7.790	7.635	7.790	382,595	+0.12(+1.56%)
Aug 14, 2024	7.680	7.755	7.635	7.670	453,863	+0.13(+1.72%)
Aug 13, 2024	7.560	7.600	7.505	7.540	322,469	-0.08(-1.05%)
Aug 12, 2024	7.670	7.700	7.600	7.620	345,371	+0.18(+2.42%)
Aug 09, 2024	7.570	7.570	7.365	7.440	531,815	-0.14(-1.85%)
Aug 08, 2024	7.510	7.580	7.455	7.580	329,602	+0.08(+1.07%)
Aug 07, 2024	7.620	7.656	7.395	7.500	384,381	+0.02(+0.27%)
Aug 06, 2024	7.250	7.530	7.250	7.480	484,243	+0.27(+3.74%)
Aug 05, 2024	7.030	7.345	7.030	7.210	747,173	-0.30(-3.99%)
Aug 02, 2024	7.490	7.565	7.445	7.510	619,050	-0.32(-4.09%)
Aug 01, 2024	7.970	7.970	7.750	7.830	349,073	-0.13(-1.63%)
Jul 31, 2024	7.970	7.990	7.885	7.960	271,156	+0.09(+1.14%)
Jul 30, 2024	7.810	7.900	7.800	7.870	261,517	+0.04(+0.51%)
Jul 29, 2024	7.750	7.830	7.750	7.830	233,889	+0.28(+3.71%)
Jul 26, 2024	7.630	7.630	7.510	7.550	246,769	-0.04(-0.53%)
Jul 25, 2024	7.750	7.750	7.590	7.590	402,643	-0.17(-2.19%)
Jul 24, 2024	7.990	8.010	7.760	7.760	429,925	-0.28(-3.48%)
Jul 23, 2024	8.010	8.050	7.910	8.040	507,409	+0.09(+1.13%)
Jul 22, 2024	7.720	7.950	7.720	7.950	590,353	+0.31(+4.06%)
Jul 19, 2024	7.600	7.765	7.570	7.640	919,437	-0.11(-1.42%)
Jul 18, 2024	7.840	7.860	7.710	7.750	381,001	-0.03(-0.39%)
Jul 17, 2024	7.780	7.800	7.725	7.780	291,194	-0.05(-0.64%)
Jul 16, 2024	7.820	7.835	7.700	7.830	513,518	+0.00(+0.00%)
Jul 15, 2024	7.730	7.860	7.700	7.830	569,750	+0.14(+1.82%)
Jul 12, 2024	7.780	7.780	7.660	7.690	532,592	-0.10(-1.28%)
Jul 11, 2024	7.790	7.850	7.725	7.790	851,979	-0.25(-3.11%)
Jul 10, 2024	7.920	8.070	7.920	8.040	179,019	+0.11(+1.39%)
Jul 09, 2024	7.890	8.020	7.890	7.930	248,583	+0.04(+0.51%)
Jul 08, 2024	7.990	8.010	7.880	7.890	218,894	-0.20(-2.47%)
Jul 05, 2024	8.180	8.180	8.060	8.090	193,055	-0.16(-1.94%)
Jul 03, 2024	8.280	8.340	8.240	8.250	164,391	-0.05(-0.60%)
Jul 02, 2024	8.250	8.370	8.230	8.300	230,599	+0.08(+0.97%)
Jul 01, 2024	8.280	8.280	8.121	8.220	307,312	-0.17(-2.03%)
Jun 28, 2024	8.400	8.440	8.350	8.390	219,912	+0.11(+1.33%)
Jun 27, 2024	8.260	8.330	8.235	8.280	297,534	+0.03(+0.36%)
Jun 26, 2024	8.050	8.285	8.050	8.250	300,868	+0.27(+3.38%)
Jun 25, 2024	7.950	7.996	7.900	7.980	147,346	-0.06(-0.75%)
Jun 24, 2024	8.000	8.050	7.990	8.040	174,657	+0.08(+1.01%)
Jun 21, 2024	7.880	8.010	7.850	7.960	710,518	+0.03(+0.38%)
Jun 20, 2024	7.850	7.940	7.820	7.930	287,976	+0.08(+1.02%)
Jun 18, 2024	7.700	7.870	7.680	7.850	261,209	+0.22(+2.88%)
Jun 17, 2024	7.540	7.665	7.510	7.630	282,696	+0.14(+1.87%)
Jun 14, 2024	7.400	7.556	7.400	7.490	495,142	-0.15(-1.96%)
Jun 13, 2024	7.710	7.760	7.580	7.640	1,181,976	-0.37(-4.62%)
Jun 12, 2024	7.970	8.050	7.930	8.010	405,922	+0.03(+0.38%)
Jun 11, 2024	7.890	8.010	7.770	7.980	786,222	-0.32(-3.86%)
Jun 10, 2024	8.250	8.360	8.170	8.300	220,247	-0.02(-0.24%)
Jun 07, 2024	8.280	8.360	8.221	8.320	221,019	-0.11(-1.30%)
Jun 06, 2024	8.320	8.500	8.240	8.430	357,662	+0.00(+0.00%)
Jun 05, 2024	8.400	8.470	8.312	8.430	264,424	+0.04(+0.48%)
Jun 04, 2024	8.460	8.620	8.375	8.390	365,291	-0.34(-3.89%)

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

(NY: HAFN )

Historical Prices