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, 2024 3.360 3.480 3.330 3.410 120,859 +0.04(+1.19%)
May 30, 2024 3.180 3.500 3.180 3.370 105,905 +0.17(+5.31%)
May 29, 2024 3.250 3.320 3.170 3.200 46,503 -0.05(-1.54%)
May 28, 2024 3.190 3.290 3.130 3.250 60,204 +0.06(+1.88%)
May 27, 2024 3.220 3.280 3.000 3.190 91,179 +0.02(+0.79%)
May 24, 2024 3.110 3.280 3.110 3.165 71,829 +0.04(+1.12%)
May 23, 2024 3.350 3.350 3.070 3.130 81,705 -0.15(-4.57%)
May 22, 2024 3.250 3.400 3.230 3.280 117,651 +0.01(+0.31%)
May 21, 2024 3.030 3.295 3.020 3.270 176,934 +0.28(+9.36%)
May 17, 2024 2.990 0 -0.24(-7.43%)
May 16, 2024 3.260 3.350 3.140 3.230 188,051 -0.04(-1.22%)
May 15, 2024 3.130 3.270 3.120 3.270 79,305 +0.13(+4.14%)
May 14, 2024 3.020 3.150 3.020 3.140 93,714 +0.09(+2.95%)
May 13, 2024 3.020 3.130 3.000 3.050 73,815 -0.05(-1.61%)
May 10, 2024 3.230 3.230 3.010 3.100 84,099 -0.11(-3.43%)
May 09, 2024 3.250 3.400 3.170 3.210 161,665 -0.05(-1.53%)
May 08, 2024 3.040 3.340 3.040 3.260 254,346 +0.27(+9.03%)
May 07, 2024 3.050 3.110 2.950 2.990 48,128 -0.03(-0.99%)
May 06, 2024 2.990 3.140 2.880 3.020 160,415 +0.05(+1.68%)
May 03, 2024 3.000 3.000 2.850 2.970 642,104 +0.01(+0.34%)
May 02, 2024 3.030 3.070 2.880 2.960 124,266 -0.05(-1.66%)
May 01, 2024 3.270 3.310 2.910 3.010 297,049 -0.15(-4.75%)
Apr 30, 2024 2.700 3.220 2.700 3.160 363,718 +0.45(+16.61%)
Apr 29, 2024 2.800 2.810 2.630 2.710 121,912 -0.04(-1.45%)
Apr 26, 2024 2.720 2.900 2.720 2.750 120,675 -0.04(-1.43%)
Apr 25, 2024 2.810 2.850 2.720 2.790 130,651 +0.01(+0.36%)
Apr 24, 2024 2.960 2.960 2.740 2.780 252,337 -0.13(-4.47%)
Apr 23, 2024 3.030 3.030 2.880 2.910 179,339 -0.02(-0.68%)
Apr 22, 2024 3.170 3.170 2.900 2.930 136,231 -0.16(-5.18%)
Apr 19, 2024 3.010 3.170 3.000 3.090 86,003 +0.04(+1.31%)
Apr 18, 2024 3.040 3.100 2.970 3.050 199,545 -0.04(-1.29%)
Apr 17, 2024 3.100 3.100 2.950 3.090 234,774 +0.01(+0.32%)
Apr 16, 2024 3.140 3.150 2.920 3.080 122,947 +0.02(+0.65%)
Apr 15, 2024 3.260 3.270 3.020 3.060 147,770 -0.08(-2.55%)
Apr 12, 2024 3.540 3.540 3.060 3.140 472,603 -0.27(-7.92%)
Apr 11, 2024 3.520 3.590 3.340 3.410 282,878 -0.05(-1.45%)
Apr 10, 2024 3.090 3.550 3.070 3.460 342,224 +0.23(+7.12%)
Apr 09, 2024 3.250 3.350 3.010 3.230 313,628 -0.06(-1.82%)
Apr 08, 2024 3.470 3.680 3.220 3.290 461,483 -0.13(-3.80%)
Apr 05, 2024 3.480 3.690 3.240 3.420 254,259 -0.05(-1.44%)
Apr 04, 2024 3.750 3.830 3.370 3.470 660,277 -0.03(-0.86%)
Apr 03, 2024 3.070 3.620 3.070 3.500 801,888 +0.48(+15.89%)
Apr 02, 2024 2.650 3.060 2.650 3.020 242,172 +0.37(+13.96%)
Apr 01, 2024 2.700 2.770 2.610 2.650 102,965 -0.05(-1.85%)
Mar 28, 2024 2.700 0 -0.10(-3.57%)
Mar 27, 2024 2.660 2.820 2.640 2.800 146,231 +0.19(+7.28%)
Mar 26, 2024 2.490 2.690 2.490 2.610 220,942 +0.12(+4.82%)
Mar 25, 2024 2.520 2.600 2.490 2.490 194,320 -0.01(-0.40%)
Mar 22, 2024 2.420 2.510 2.370 2.500 283,444 +0.10(+4.17%)
Mar 21, 2024 2.390 2.410 2.350 2.400 47,713 +0.04(+1.69%)
Mar 20, 2024 2.320 2.420 2.300 2.360 106,520 +0.06(+2.61%)
Mar 19, 2024 2.310 2.360 2.280 2.300 85,501 -0.04(-1.71%)
Mar 18, 2024 2.490 2.490 2.320 2.340 365,193 -0.11(-4.49%)
Mar 15, 2024 2.300 2.490 2.250 2.450 174,564 +0.20(+8.89%)
Mar 14, 2024 2.260 2.300 2.200 2.250 35,518 -0.02(-0.88%)
Mar 13, 2024 2.260 2.280 2.240 2.270 43,431 -0.01(-0.44%)
Mar 12, 2024 2.250 2.280 2.180 2.280 32,833 +0.04(+1.79%)
Mar 11, 2024 2.190 2.330 2.130 2.240 69,756 +0.05(+2.28%)
Mar 08, 2024 2.220 2.230 2.120 2.190 76,867 +0.01(+0.46%)
Mar 07, 2024 2.250 2.270 2.170 2.180 69,659 -0.07(-3.11%)
Mar 06, 2024 2.280 2.320 2.230 2.250 61,896 -0.10(-4.26%)
Mar 05, 2024 2.330 2.350 2.250 2.350 81,825 +0.05(+2.17%)
Mar 04, 2024 2.350 2.380 2.300 2.300 32,343 -0.08(-3.36%)
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.