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: HITI )

3.710 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	3.790	3.840	3.700	3.710	41,713	+0.00(+0.00%)
Nov 20, 2024	3.710	3.890	3.690	3.710	84,264	-0.02(-0.54%)
Nov 19, 2024	3.600	3.740	3.600	3.730	89,886	+0.12(+3.32%)
Nov 18, 2024	3.590	3.690	3.590	3.610	175,290	-0.04(-1.10%)
Nov 15, 2024	3.720	3.770	3.630	3.650	234,928	-0.11(-2.93%)
Nov 14, 2024	3.730	3.860	3.720	3.760	79,888	-0.10(-2.59%)
Nov 13, 2024	3.770	3.930	3.660	3.860	232,157	+0.15(+4.04%)
Nov 12, 2024	3.730	3.780	3.520	3.710	131,916	+0.01(+0.27%)
Nov 11, 2024	3.750	3.750	3.520	3.700	184,611	-0.10(-2.63%)
Nov 08, 2024	3.810	3.960	3.730	3.800	154,580	+0.04(+1.06%)
Nov 07, 2024	3.740	3.810	3.620	3.760	146,018	+0.00(+0.00%)
Nov 06, 2024	3.760	3.900	3.510	3.760	552,545	-0.34(-8.29%)
Nov 05, 2024	3.950	4.100	3.860	4.100	139,884	+0.06(+1.49%)
Nov 04, 2024	4.020	4.160	3.990	4.040	168,252	+0.04(+1.00%)
Nov 01, 2024	3.900	4.080	3.900	4.000	123,250	+0.09(+2.30%)
Oct 31, 2024	3.950	4.030	3.910	3.910	87,171	-0.08(-2.01%)
Oct 30, 2024	4.100	4.150	3.960	3.990	78,834	-0.12(-2.92%)
Oct 29, 2024	4.010	4.280	4.000	4.110	121,483	-0.01(-0.24%)
Oct 28, 2024	4.220	4.300	4.010	4.120	177,772	-0.06(-1.44%)
Oct 25, 2024	4.150	4.300	4.050	4.180	186,243	+0.11(+2.70%)
Oct 24, 2024	3.850	4.130	3.850	4.070	185,125	+0.23(+5.99%)
Oct 23, 2024	4.010	4.030	3.700	3.840	222,442	-0.19(-4.71%)
Oct 22, 2024	4.010	4.280	4.010	4.030	298,242	+0.03(+0.75%)
Oct 21, 2024	3.730	4.020	3.640	4.000	325,545	+0.28(+7.53%)
Oct 18, 2024	3.520	3.890	3.520	3.720	272,291	+0.21(+5.98%)
Oct 17, 2024	3.460	3.600	3.450	3.510	158,987	+0.11(+3.24%)
Oct 16, 2024	3.190	3.450	3.190	3.400	143,958	+0.17(+5.26%)
Oct 15, 2024	3.240	3.260	3.160	3.230	83,874	+0.07(+2.22%)
Oct 11, 2024				3.160	0	+0.13(+4.29%)
Oct 10, 2024	3.080	3.080	2.990	3.030	47,460	-0.02(-0.66%)
Oct 09, 2024	3.000	3.060	2.980	3.050	27,046	-0.01(-0.33%)
Oct 08, 2024	3.130	3.160	3.040	3.060	71,424	-0.07(-2.24%)
Oct 07, 2024	3.200	3.200	3.100	3.130	77,348	+0.03(+0.97%)
Oct 04, 2024	3.000	3.190	3.000	3.100	168,170	+0.13(+4.38%)
Oct 03, 2024	3.000	3.020	2.950	2.970	52,028	+0.05(+1.71%)
Oct 02, 2024	3.000	3.050	2.900	2.920	80,972	-0.05(-1.68%)
Oct 01, 2024	2.830	3.060	2.810	2.970	186,091	+0.20(+7.22%)
Sep 30, 2024	2.790	2.860	2.730	2.770	48,628	+0.05(+1.84%)
Sep 27, 2024	2.680	2.750	2.650	2.720	86,913	+0.09(+3.42%)
Sep 26, 2024	2.690	2.710	2.630	2.630	57,002	-0.06(-2.23%)
Sep 25, 2024	2.700	2.740	2.630	2.690	62,380	-0.02(-0.74%)
Sep 24, 2024	2.770	2.810	2.710	2.710	74,091	-0.06(-2.17%)
Sep 23, 2024	2.820	2.840	2.770	2.770	51,345	-0.09(-3.15%)
Sep 20, 2024	2.950	2.950	2.840	2.860	40,758	-0.03(-1.04%)
Sep 19, 2024	2.950	2.950	2.830	2.890	74,820	+0.03(+1.05%)
Sep 18, 2024	2.950	3.020	2.850	2.860	86,155	-0.03(-1.04%)
Sep 17, 2024	3.020	3.190	2.850	2.890	178,044	-0.08(-2.69%)
Sep 16, 2024	3.020	3.050	2.940	2.970	69,497	-0.05(-1.66%)
Sep 13, 2024	2.990	3.120	2.960	3.020	120,585	+0.04(+1.34%)
Sep 12, 2024	3.040	3.050	2.920	2.980	86,711	-0.02(-0.67%)
Sep 11, 2024	3.010	3.070	2.950	3.000	80,572	+0.03(+1.01%)
Sep 10, 2024	2.870	3.010	2.860	2.970	97,744	+0.12(+4.21%)
Sep 09, 2024	2.720	2.950	2.720	2.850	221,470	+0.19(+7.14%)
Sep 06, 2024	2.750	2.750	2.570	2.660	91,211	-0.07(-2.56%)
Sep 05, 2024	2.780	2.840	2.700	2.730	34,083	-0.03(-1.09%)
Sep 04, 2024	2.680	2.880	2.670	2.760	117,850	+0.07(+2.60%)

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: HITI )

Historical Prices