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 )

9.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.