Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: HSHP )

9.030 +0.180 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jun 12, 2024 9.040 9.120 8.980 9.030 69,987 +0.18(+2.03%)
Jun 11, 2024 8.630 8.910 8.580 8.850 98,386 -0.25(-2.75%)
Jun 10, 2024 8.830 9.160 8.800 9.100 99,991 +0.06(+0.66%)
Jun 07, 2024 8.830 9.140 8.811 9.040 111,724 -0.21(-2.27%)
Jun 06, 2024 9.360 9.360 9.110 9.250 65,445 -0.34(-3.55%)
Jun 05, 2024 9.290 9.600 9.270 9.590 77,298 +0.35(+3.79%)
Jun 04, 2024 9.370 9.440 9.081 9.240 75,128 -0.39(-4.05%)
Jun 03, 2024 9.750 9.760 9.590 9.630 62,770 +0.10(+1.05%)
May 31, 2024 9.650 9.650 9.430 9.530 73,754 +0.08(+0.85%)
May 30, 2024 9.480 9.545 9.340 9.450 172,617 +0.23(+2.49%)
May 29, 2024 9.340 9.390 9.140 9.220 111,308 +0.07(+0.77%)
May 28, 2024 9.030 9.190 8.970 9.150 127,558 +0.51(+5.90%)
May 24, 2024 8.670 8.800 8.640 8.640 50,861 +0.14(+1.65%)
May 23, 2024 8.710 8.740 8.420 8.500 69,740 -0.23(-2.63%)
May 22, 2024 8.770 8.795 8.580 8.730 56,549 -0.37(-4.07%)
May 21, 2024 9.040 9.185 8.990 9.100 52,030 -0.13(-1.41%)
May 20, 2024 9.250 9.390 9.220 9.230 42,062 +0.02(+0.22%)
May 17, 2024 9.060 9.260 9.000 9.210 56,138 +0.19(+2.11%)
May 16, 2024 8.750 9.143 8.750 9.020 86,240 +0.32(+3.68%)
May 15, 2024 8.710 8.750 8.510 8.700 78,270 -0.01(-0.11%)
May 14, 2024 8.750 8.780 8.540 8.710 51,949 -0.03(-0.34%)
May 13, 2024 8.720 8.770 8.660 8.740 74,207 +0.20(+2.34%)
May 10, 2024 8.670 8.700 8.500 8.540 42,566 -0.05(-0.58%)
May 09, 2024 8.480 8.700 8.410 8.590 131,859 +0.18(+2.14%)
May 08, 2024 8.430 8.500 8.274 8.410 126,248 -0.15(-1.75%)
May 07, 2024 8.400 8.660 8.360 8.560 126,490 +0.31(+3.76%)
May 06, 2024 8.240 8.340 8.200 8.250 65,139 -0.19(-2.25%)
May 03, 2024 8.490 8.490 8.380 8.440 33,406 -0.03(-0.35%)
May 02, 2024 8.350 8.505 8.270 8.470 103,217 +0.30(+3.67%)
May 01, 2024 8.270 8.270 7.980 8.170 50,856 +0.00(+0.00%)
Apr 30, 2024 8.170 8.330 8.140 8.170 146,640 +0.00(+0.00%)
Apr 29, 2024 8.090 8.200 8.000 8.170 91,285 -0.12(-1.45%)
Apr 26, 2024 8.010 8.330 8.000 8.290 288,674 +0.56(+7.24%)
Apr 25, 2024 7.610 7.740 7.600 7.730 55,404 +0.07(+0.91%)
Apr 24, 2024 7.590 7.740 7.580 7.660 158,995 +0.06(+0.79%)
Apr 23, 2024 7.660 7.710 7.560 7.600 111,122 -0.10(-1.30%)
Apr 22, 2024 7.730 7.760 7.620 7.700 116,324 -0.36(-4.47%)
Apr 19, 2024 7.740 8.100 7.740 8.060 148,278 +0.36(+4.68%)
Apr 18, 2024 7.710 7.890 7.610 7.700 103,521 -0.11(-1.41%)
Apr 17, 2024 7.890 7.900 7.720 7.810 55,555 +0.02(+0.26%)
Apr 16, 2024 7.700 7.920 7.625 7.790 117,004 +0.08(+1.04%)
Apr 15, 2024 7.740 7.920 7.700 7.710 153,887 -0.04(-0.52%)
Apr 12, 2024 7.710 7.820 7.710 7.750 40,857 -0.06(-0.77%)
Apr 11, 2024 7.810 7.830 7.538 7.810 114,259 +0.23(+3.03%)
Apr 10, 2024 7.510 7.610 7.460 7.580 112,888 -0.08(-1.04%)
Apr 09, 2024 7.690 7.780 7.620 7.660 49,159 -0.21(-2.67%)
Apr 08, 2024 7.890 7.990 7.750 7.870 106,144 +0.04(+0.51%)
Apr 05, 2024 7.790 7.930 7.790 7.830 58,571 +0.19(+2.49%)
Apr 04, 2024 7.800 7.885 7.620 7.640 61,953 -0.19(-2.43%)
Apr 03, 2024 7.640 7.900 7.640 7.830 94,767 +0.39(+5.24%)
Apr 02, 2024 7.440 7.628 7.400 7.440 92,996 -0.21(-2.75%)
Apr 01, 2024 7.800 7.960 7.575 7.650 122,842 -0.06(-0.78%)
Mar 28, 2024 7.640 7.850 7.615 7.710 63,718 +0.14(+1.85%)
Mar 27, 2024 7.630 7.630 7.410 7.570 50,095 +0.14(+1.88%)
Mar 26, 2024 7.530 7.530 7.420 7.430 92,050 -0.18(-2.37%)
Mar 25, 2024 7.710 7.750 7.600 7.610 51,895 -0.19(-2.44%)
Mar 22, 2024 7.910 7.910 7.760 7.800 47,872 -0.20(-2.50%)
Mar 21, 2024 7.900 8.140 7.890 8.000 162,203 +0.10(+1.27%)
Mar 20, 2024 7.870 7.970 7.700 7.900 100,821 -0.14(-1.74%)
Mar 19, 2024 7.990 8.200 7.960 8.040 208,907 -0.18(-2.19%)
Mar 18, 2024 8.020 8.260 7.900 8.220 209,741 -0.02(-0.24%)
Mar 15, 2024 7.700 8.280 7.700 8.240 526,469 +0.32(+4.04%)
Mar 14, 2024 8.010 8.010 7.640 7.920 89,493 -0.02(-0.25%)
Mar 13, 2024 8.080 8.080 7.890 7.940 83,635 -0.23(-2.82%)
Mar 12, 2024 7.960 8.199 7.900 8.170 64,187 +0.18(+2.25%)
Mar 11, 2024 8.060 8.072 7.900 7.990 53,594 -0.39(-4.65%)
Mar 08, 2024 8.340 8.545 8.215 8.380 62,219 +0.07(+0.84%)
Mar 07, 2024 7.940 8.370 7.940 8.310 96,822 +0.41(+5.19%)
Mar 06, 2024 7.760 8.020 7.750 7.900 81,462 -0.07(-0.88%)
Mar 05, 2024 7.940 8.080 7.850 7.970 62,990 +0.06(+0.76%)
Mar 04, 2024 8.000 8.025 7.829 7.910 53,307 -0.13(-1.62%)
Mar 01, 2024 8.000 8.270 8.000 8.040 114,876 +0.15(+1.90%)
Feb 29, 2024 7.920 8.010 7.700 7.890 159,579 -0.15(-1.87%)
Feb 28, 2024 8.040 8.305 7.985 8.040 169,603 -0.10(-1.23%)
Feb 27, 2024 7.840 8.200 7.820 8.140 77,973 +0.45(+5.85%)
Feb 26, 2024 8.070 8.100 7.650 7.690 110,248 -0.69(-8.23%)
Feb 23, 2024 8.060 8.500 8.020 8.380 124,542 +0.45(+5.67%)
Feb 22, 2024 7.760 8.050 7.760 7.930 101,431 +0.14(+1.80%)
Feb 21, 2024 7.530 7.950 7.460 7.790 72,567 +0.17(+2.23%)
Feb 20, 2024 7.530 7.690 7.340 7.620 67,305 -0.02(-0.26%)
Feb 16, 2024 7.530 7.670 7.290 7.640 120,815 +0.19(+2.55%)
Feb 15, 2024 7.210 7.460 6.980 7.450 121,336 +0.23(+3.19%)
Feb 14, 2024 7.270 7.295 7.060 7.220 60,651 +0.24(+3.44%)
Feb 13, 2024 7.330 7.330 6.930 6.980 68,703 -0.36(-4.90%)
Feb 12, 2024 7.230 7.440 7.180 7.340 71,922 +0.11(+1.52%)
Feb 09, 2024 7.170 7.310 7.070 7.230 60,938 +0.18(+2.55%)
Feb 08, 2024 6.980 7.260 6.932 7.050 105,558 -0.20(-2.76%)
Feb 07, 2024 6.840 7.340 6.770 7.250 112,802 +0.28(+4.02%)
Feb 06, 2024 6.790 7.110 6.790 6.970 139,307 +0.39(+5.93%)
Feb 05, 2024 6.480 6.690 6.450 6.580 49,330 +0.17(+2.65%)
Feb 02, 2024 6.440 6.540 6.379 6.410 47,135 -0.10(-1.54%)
Feb 01, 2024 6.640 6.660 6.440 6.510 78,191 +0.00(+0.00%)
Jan 31, 2024 6.840 6.840 6.500 6.510 97,982 -0.15(-2.25%)
Jan 30, 2024 6.790 6.790 6.650 6.660 35,703 -0.12(-1.77%)
Jan 29, 2024 7.010 7.010 6.690 6.780 59,205 -0.20(-2.87%)
Jan 26, 2024 7.100 7.140 6.890 6.980 106,903 -0.26(-3.59%)
Jan 25, 2024 7.020 7.270 6.880 7.240 89,608 +0.05(+0.70%)
Jan 24, 2024 7.040 7.190 6.930 7.190 105,346 +0.28(+4.05%)
Jan 23, 2024 6.810 6.950 6.740 6.910 66,541 -0.06(-0.86%)
Jan 22, 2024 6.980 7.034 6.910 6.970 29,669 +0.09(+1.31%)
Jan 19, 2024 6.850 6.890 6.750 6.880 90,431 +0.07(+1.03%)
Jan 18, 2024 6.640 6.870 6.640 6.810 59,110 +0.28(+4.29%)
Jan 17, 2024 6.440 6.570 6.400 6.530 42,086 +0.00(+0.00%)
Jan 16, 2024 6.600 6.670 6.440 6.530 72,312 +0.00(+0.00%)
Jan 12, 2024 6.730 6.780 6.490 6.530 59,061 +0.07(+1.08%)
Jan 11, 2024 6.630 6.630 6.410 6.460 62,591 -0.18(-2.71%)
Jan 10, 2024 6.560 6.720 6.540 6.640 77,140 +0.19(+2.95%)
Jan 09, 2024 6.810 6.820 6.380 6.450 132,724 -0.36(-5.29%)
Jan 08, 2024 6.980 7.080 6.750 6.810 219,304 -0.62(-8.34%)
Jan 05, 2024 6.930 7.490 6.890 7.430 175,114 +0.41(+5.84%)
Jan 04, 2024 6.990 7.210 6.880 7.020 135,016 +0.35(+5.25%)
Jan 03, 2024 6.670 6.791 6.640 6.670 103,428 +0.12(+1.83%)
Jan 02, 2024 6.770 6.790 6.440 6.550 69,010 -0.21(-3.11%)
Dec 29, 2023 6.750 6.930 6.690 6.760 66,714 -0.03(-0.44%)
Dec 28, 2023 6.670 6.830 6.670 6.790 59,792 +0.08(+1.19%)
Dec 27, 2023 6.680 6.710 6.440 6.710 183,517 -0.04(-0.59%)
Dec 26, 2023 7.110 7.110 6.695 6.750 102,942 -0.23(-3.30%)
Dec 22, 2023 6.550 6.990 6.550 6.980 88,940 +0.53(+8.22%)
Dec 21, 2023 6.450 6.480 6.310 6.450 63,391 +0.11(+1.74%)
Dec 20, 2023 6.500 6.650 6.320 6.340 146,852 -0.32(-4.80%)
Dec 19, 2023 6.400 6.740 6.390 6.660 116,116 +0.20(+3.10%)
Dec 18, 2023 6.530 6.600 6.350 6.460 143,688 -0.03(-0.46%)
Dec 15, 2023 6.150 6.640 6.150 6.490 1,781,976 +0.34(+5.53%)
Dec 14, 2023 6.060 6.270 6.060 6.150 161,283 +0.33(+5.67%)
Dec 13, 2023 5.840 5.940 5.630 5.820 138,851 -0.02(-0.34%)
Dec 12, 2023 5.950 5.980 5.810 5.840 171,421 -0.19(-3.15%)
Dec 11, 2023 5.900 6.110 5.790 6.030 192,758 -0.04(-0.66%)
Dec 08, 2023 5.890 6.130 5.850 6.070 162,344 +0.14(+2.36%)
Dec 07, 2023 5.770 5.970 5.670 5.930 126,854 +0.07(+1.19%)
Dec 06, 2023 5.810 6.070 5.800 5.860 205,486 -0.23(-3.78%)
Dec 05, 2023 5.710 6.160 5.710 6.090 244,185 -0.08(-1.30%)
Dec 04, 2023 6.190 6.270 6.080 6.170 326,151 +0.08(+1.31%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.