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: HIGH )

0.4650 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024				0.4650	405	-0.00(-1.06%)
Jun 28, 2024				0.4700	0	+0.03(+6.82%)
Jun 27, 2024	0.4450	0.4500	0.4350	0.4400	139,500	+0.02(+3.53%)
Jun 26, 2024	0.4200	0.4250	0.4200	0.4250	3,674	-0.01(-2.30%)
Jun 25, 2024	0.4500	0.4500	0.4350	0.4350	27,500	-0.01(-1.14%)
Jun 24, 2024	0.4300	0.4400	0.4300	0.4400	16,700	-0.01(-2.22%)
Jun 21, 2024	0.4300	0.4600	0.4100	0.4500	196,650	-0.01(-2.17%)
Jun 20, 2024	0.4400	0.4600	0.4400	0.4600	23,988	+0.03(+6.98%)
Jun 19, 2024	0.4200	0.4300	0.4200	0.4300	42,000	+0.00(+0.00%)
Jun 18, 2024	0.4650	0.4650	0.4300	0.4300	32,520	-0.03(-6.52%)
Jun 17, 2024	0.4600	0.4750	0.4600	0.4600	15,331	-0.01(-1.08%)
Jun 14, 2024	0.4650	0.4650	0.4650	0.4650	2,961	-0.00(-1.06%)
Jun 13, 2024	0.4750	0.4750	0.4600	0.4700	20,500	-0.03(-5.05%)
Jun 12, 2024	0.5000	0.5100	0.4900	0.4950	64,778	-0.03(-4.81%)
Jun 11, 2024	0.5900	0.5900	0.4900	0.5200	329,936	-0.11(-17.46%)
Jun 10, 2024	0.5900	0.6500	0.5700	0.6300	247,359	+0.02(+3.28%)
Jun 07, 2024	0.5800	0.6100	0.5800	0.6100	8,000	+0.00(+0.00%)
Jun 06, 2024	0.6200	0.6200	0.6100	0.6100	68,500	-0.04(-6.15%)
Jun 05, 2024	0.5900	0.6500	0.5700	0.6500	93,715	+0.07(+12.07%)
Jun 04, 2024	0.6000	0.6100	0.5800	0.5800	52,474	-0.04(-6.45%)
Jun 03, 2024	0.5700	0.6200	0.5700	0.6200	117,610	+0.03(+5.08%)
May 31, 2024	0.6000	0.6100	0.5900	0.5900	88,600	-0.02(-3.28%)
May 30, 2024	0.5800	0.6100	0.5800	0.6100	62,270	+0.02(+3.39%)
May 29, 2024	0.5800	0.6000	0.5800	0.5900	112,218	+0.03(+5.36%)
May 28, 2024	0.5100	0.6000	0.5100	0.5600	1,151,489	+0.06(+12.00%)
May 27, 2024	0.5100	0.5100	0.5000	0.5000	19,188	+0.00(+0.00%)
May 24, 2024	0.5300	0.5300	0.5000	0.5000	171,300	-0.03(-5.66%)
May 23, 2024	0.5300	0.5300	0.5200	0.5300	373,000	+0.00(+0.00%)
May 22, 2024	0.5200	0.5400	0.5200	0.5300	163,200	+0.00(+0.00%)
May 21, 2024	0.5100	0.5500	0.5100	0.5300	858,164	+0.01(+1.92%)
May 17, 2024				0.5200	0	+0.03(+5.05%)
May 16, 2024	0.4700	0.5100	0.4700	0.4950	228,765	+0.02(+3.13%)
May 15, 2024	0.4650	0.4850	0.4650	0.4800	326,507	+0.01(+1.05%)
May 14, 2024	0.4400	0.4750	0.4400	0.4750	2,989,019	+0.02(+4.40%)
May 13, 2024	0.4630	0.4700	0.4400	0.4550	252,803	-0.01(-1.09%)
May 10, 2024	0.4600	0.4650	0.4550	0.4600	389,716	+0.00(+0.00%)
May 09, 2024	0.4600	0.4700	0.4550	0.4600	762,732	+0.01(+1.10%)
May 08, 2024	0.4650	0.4650	0.4550	0.4550	483,310	-0.01(-2.15%)
May 07, 2024	0.4600	0.4700	0.4600	0.4650	1,280,000	+0.00(+0.00%)
May 06, 2024	0.4650	0.4800	0.4650	0.4650	671,800	+0.01(+1.09%)
May 03, 2024	0.4600	0.4700	0.4550	0.4600	867,207	-0.01(-2.13%)
May 02, 2024	0.4550	0.4850	0.4250	0.4700	7,069,729	+0.15(+49.21%)

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: HIGH )

Historical Prices