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

(TSV: HITI )

3.910 -0.080 (-2.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
May 31, 2022 3.600 3.620 3.350 3.520 35,608 -0.13(-3.56%)
May 30, 2022 3.400 3.650 3.370 3.650 18,948 +0.23(+6.73%)
May 27, 2022 3.430 3.460 3.310 3.420 47,167 -0.01(-0.29%)
May 26, 2022 3.040 3.430 3.040 3.430 99,854 +0.29(+9.24%)
May 25, 2022 3.080 3.200 3.080 3.140 12,694 +0.12(+3.97%)
May 24, 2022 3.200 3.200 2.980 3.020 52,848 -0.21(-6.50%)
May 20, 2022 3.230 0 +0.25(+8.39%)
May 19, 2022 3.140 3.140 2.950 2.980 43,035 +0.01(+0.34%)
May 18, 2022 3.440 3.440 2.930 2.970 41,256 -0.41(-12.13%)
May 17, 2022 3.090 3.560 3.000 3.380 182,824 +0.43(+14.58%)
May 16, 2022 2.300 2.950 2.300 2.950 218,504 +0.71(+31.70%)
May 13, 2022 2.700 2.940 2.230 2.240 641,434 -0.31(-12.16%)
May 12, 2022 2.730 2.730 2.520 2.550 138,815 -0.21(-7.61%)
May 11, 2022 3.200 3.200 2.760 2.760 140,145 -0.38(-12.10%)
May 10, 2022 3.550 3.690 3.140 3.140 64,853 -0.35(-10.03%)
May 09, 2022 3.800 3.800 3.360 3.490 84,443 -0.35(-9.11%)
May 06, 2022 4.130 4.150 3.730 3.840 127,885 -0.29(-7.02%)
May 05, 2022 4.350 4.350 4.130 4.130 25,031 -0.30(-6.77%)
May 04, 2022 4.510 4.670 4.360 4.430 90,284 -0.09(-1.99%)
May 03, 2022 4.490 4.700 4.490 4.520 23,224 -0.05(-1.09%)
May 02, 2022 4.500 4.640 4.500 4.570 14,373 +0.02(+0.44%)
Apr 29, 2022 4.380 4.720 4.380 4.550 21,794 +0.07(+1.56%)
Apr 28, 2022 4.520 4.520 4.340 4.480 36,551 -0.02(-0.44%)
Apr 27, 2022 4.500 4.710 4.420 4.500 95,079 -0.08(-1.75%)
Apr 26, 2022 4.730 4.830 4.470 4.580 43,399 -0.12(-2.55%)
Apr 25, 2022 4.900 4.900 4.600 4.700 41,171 -0.07(-1.47%)
Apr 22, 2022 5.000 5.000 4.760 4.770 32,474 -0.19(-3.83%)
Apr 21, 2022 5.000 5.050 4.930 4.960 16,098 -0.01(-0.20%)
Apr 20, 2022 5.260 5.260 4.930 4.970 23,030 -0.03(-0.60%)
Apr 19, 2022 5.150 5.150 5.000 5.000 12,635 +0.05(+1.01%)
Apr 18, 2022 5.040 5.150 4.950 4.950 31,572 -0.14(-2.75%)
Apr 14, 2022 5.090 0 -0.06(-1.17%)
Apr 13, 2022 5.160 5.220 5.140 5.150 12,957 +0.01(+0.19%)
Apr 12, 2022 5.270 5.350 5.140 5.140 31,024 -0.15(-2.84%)
Apr 11, 2022 5.410 5.470 5.150 5.290 42,447 -0.25(-4.51%)
Apr 08, 2022 5.450 5.650 5.310 5.540 195,154 +0.04(+0.73%)
Apr 07, 2022 5.570 5.750 5.350 5.500 182,106 -0.02(-0.36%)
Apr 06, 2022 5.850 5.850 5.450 5.520 59,333 -0.30(-5.15%)
Apr 05, 2022 5.930 5.930 5.750 5.820 23,526 -0.14(-2.35%)
Apr 04, 2022 5.760 5.980 5.760 5.960 58,881 +0.09(+1.53%)
Apr 01, 2022 5.740 6.000 5.740 5.870 175,656 +0.18(+3.16%)
Mar 31, 2022 6.210 6.210 5.650 5.690 41,889 -0.38(-6.26%)
Mar 30, 2022 6.000 6.250 5.890 6.070 68,102 +0.17(+2.88%)
Mar 29, 2022 5.960 6.000 5.630 5.900 53,802 -0.05(-0.84%)
Mar 28, 2022 6.220 6.360 5.840 5.950 37,585 -0.40(-6.30%)
Mar 25, 2022 6.010 6.350 5.780 6.350 142,991 +0.61(+10.63%)
Mar 24, 2022 5.480 5.810 5.390 5.740 40,334 +0.29(+5.32%)
Mar 23, 2022 5.580 5.600 5.400 5.450 40,756 -0.13(-2.33%)
Mar 22, 2022 5.630 5.630 5.540 5.580 18,626 -0.07(-1.24%)
Mar 21, 2022 5.560 5.650 5.450 5.650 30,654 +0.05(+0.89%)
Mar 18, 2022 6.140 6.140 5.480 5.600 66,733 -0.45(-7.44%)
Mar 17, 2022 5.900 6.120 5.850 6.050 42,250 +0.15(+2.54%)
Mar 16, 2022 5.850 5.900 5.730 5.900 80,324 +0.10(+1.72%)
Mar 15, 2022 5.870 5.900 5.750 5.800 27,868 +0.00(+0.00%)
Mar 14, 2022 5.320 5.800 5.260 5.800 44,885 +0.29(+5.26%)
Mar 11, 2022 5.710 5.730 5.450 5.510 35,101 -0.22(-3.84%)
Mar 10, 2022 5.450 5.860 5.450 5.730 26,533 -0.08(-1.38%)
Mar 09, 2022 5.600 6.100 5.350 5.810 216,186 +0.57(+10.88%)
Mar 08, 2022 5.000 5.350 4.940 5.240 93,996 +0.30(+6.07%)
Mar 07, 2022 5.140 5.260 4.920 4.940 107,521 -0.25(-4.82%)
Mar 04, 2022 5.200 5.340 5.090 5.190 42,918 -0.04(-0.76%)
Mar 03, 2022 5.450 5.450 5.210 5.230 32,908 -0.19(-3.51%)
Mar 02, 2022 5.400 5.450 5.370 5.420 34,506 -0.03(-0.55%)
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.