Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(OP: HCNWF )

0.1062 -0.0019 (-1.76%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 6, 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 05, 2024 0.1069 0.1120 0.0980 0.1081 31,425 +0.01(+6.29%)
Jun 04, 2024 0.1000 0.1093 0.1000 0.1017 43,335 +0.00(+0.69%)
Jun 03, 2024 0.1100 0.1160 0.1000 0.1010 237,533 -0.01(-10.14%)
May 31, 2024 0.1150 0.1200 0.1056 0.1124 58,443 +0.00(+2.18%)
May 30, 2024 0.1100 0.1190 0.1100 0.1100 108,200 -0.00(-1.79%)
May 29, 2024 0.1200 0.1200 0.1100 0.1120 31,159 +0.00(+1.82%)
May 28, 2024 0.1160 0.1216 0.1100 0.1100 44,858 -0.00(-1.87%)
May 24, 2024 0.1250 0.1250 0.1100 0.1121 11,184 -0.01(-7.05%)
May 23, 2024 0.1121 0.1300 0.1100 0.1206 321,235 -0.00(-1.95%)
May 22, 2024 0.1269 0.1318 0.1190 0.1230 8,388 -0.00(-0.16%)
May 21, 2024 0.1200 0.1400 0.1195 0.1232 13,502 +0.00(+3.53%)
May 20, 2024 0.1190 0.1265 0.1190 0.1190 4,021 -0.01(-6.89%)
May 17, 2024 0.1190 0.1300 0.1190 0.1278 6,656 +0.01(+8.67%)
May 16, 2024 0.1268 0.1268 0.1170 0.1176 46,967 -0.00(-2.00%)
May 15, 2024 0.1190 0.1340 0.1180 0.1200 124,740 -0.00(-0.17%)
May 14, 2024 0.1210 0.1340 0.1200 0.1202 24,025 -0.00(-2.28%)
May 13, 2024 0.1400 0.1400 0.1200 0.1230 52,627 -0.00(-1.60%)
May 10, 2024 0.1239 0.1255 0.1220 0.1250 10,773 +0.00(+0.56%)
May 09, 2024 0.1295 0.1400 0.1192 0.1243 18,003 +0.00(+1.06%)
May 08, 2024 0.1283 0.1400 0.1220 0.1230 30,559 -0.01(-3.98%)
May 07, 2024 0.1270 0.1335 0.1270 0.1281 1,764 -0.01(-8.50%)
May 06, 2024 0.1371 0.1400 0.1240 0.1400 25,047 +0.00(+3.09%)
May 03, 2024 0.1437 0.1437 0.1330 0.1358 16,607 +0.01(+8.64%)
May 02, 2024 0.1370 0.1500 0.1230 0.1250 28,367 +0.00(+0.00%)
May 01, 2024 0.1110 0.1470 0.1110 0.1250 95,677 +0.01(+4.17%)
Apr 30, 2024 0.1166 0.1250 0.1100 0.1200 73,389 +0.00(+2.92%)
Apr 29, 2024 0.1166 0.1290 0.1166 0.1166 74,539 -0.00(-2.83%)
Apr 26, 2024 0.1100 0.1300 0.1100 0.1200 47,332 +0.01(+9.09%)
Apr 25, 2024 0.1110 0.1285 0.1100 0.1100 58,808 -0.00(-0.90%)
Apr 24, 2024 0.1220 0.1230 0.1100 0.1110 37,130 -0.01(-9.76%)
Apr 23, 2024 0.1230 0.1230 0.1100 0.1230 22,597 +0.01(+10.81%)
Apr 22, 2024 0.1188 0.1240 0.1100 0.1110 19,017 -0.00(-0.89%)
Apr 19, 2024 0.1230 0.1230 0.1120 0.1120 40,034 -0.01(-5.88%)
Apr 18, 2024 0.1245 0.1260 0.1130 0.1190 52,291 -0.00(-0.83%)
Apr 17, 2024 0.1300 0.1300 0.1200 0.1200 33,216 -0.00(-2.44%)
Apr 16, 2024 0.1399 0.1400 0.1210 0.1230 55,287 -0.01(-6.82%)
Apr 15, 2024 0.1490 0.1660 0.1300 0.1320 40,577 -0.03(-17.45%)
Apr 12, 2024 0.1555 0.1600 0.1420 0.1599 78,017 +0.01(+6.39%)
Apr 11, 2024 0.1910 0.1910 0.1503 0.1503 95,892 -0.03(-15.56%)
Apr 10, 2024 0.1766 0.1850 0.1680 0.1780 35,619 +0.01(+5.95%)
Apr 09, 2024 0.1785 0.1900 0.1650 0.1680 117,247 -0.01(-4.92%)
Apr 08, 2024 0.1406 0.1900 0.1350 0.1767 172,265 +0.04(+26.21%)
Apr 05, 2024 0.1210 0.1400 0.1200 0.1400 100,528 +0.02(+16.67%)
Apr 04, 2024 0.1240 0.1335 0.1200 0.1200 45,690 -0.01(-7.69%)
Apr 03, 2024 0.1233 0.1338 0.1233 0.1300 18,752 +0.01(+5.43%)
Apr 02, 2024 0.1210 0.1420 0.1180 0.1233 32,300 -0.00(-3.22%)
Apr 01, 2024 0.1255 1.110 0.1160 0.1274 53,897 +0.01(+10.78%)
Mar 28, 2024 0.1100 0.1475 0.1100 0.1150 223,720 +0.01(+7.68%)
Mar 27, 2024 0.0900 0.1090 0.0900 0.1068 57,223 +0.00(+4.09%)
Mar 26, 2024 0.1021 0.1090 0.1004 0.1026 39,354 -0.00(-2.29%)
Mar 25, 2024 0.1084 0.1100 0.1000 0.1050 56,682 -0.00(-2.33%)
Mar 22, 2024 0.1049 0.1100 0.1040 0.1075 36,396 +0.00(+2.67%)
Mar 21, 2024 0.1021 0.1074 0.1021 0.1047 25,480 -0.00(-0.10%)
Mar 20, 2024 0.1072 0.1072 0.1004 0.1048 53,596 -0.00(-1.87%)
Mar 19, 2024 0.1110 0.1110 0.1000 0.1068 51,742 -0.00(-0.09%)
Mar 18, 2024 0.1000 0.1125 0.1000 0.1069 24,620 +0.00(+2.10%)
Mar 15, 2024 0.1000 0.1087 0.1000 0.1047 28,500 +0.00(+3.66%)
Mar 14, 2024 0.1050 0.1100 0.1000 0.1010 84,162 -0.00(-3.81%)
Mar 13, 2024 0.1100 0.1100 0.1050 0.1050 68,920 -0.01(-4.55%)
Mar 12, 2024 0.1030 0.1100 0.1000 0.1100 165,643 +0.01(+10.00%)
Mar 11, 2024 0.1039 0.1100 0.1000 0.1000 56,640 -0.00(-1.57%)
Mar 08, 2024 0.1017 0.1100 0.1000 0.1016 62,484 -0.00(-4.24%)
Mar 07, 2024 0.1000 0.1100 0.1000 0.1061 216,981 +0.00(+1.05%)
Mar 06, 2024 0.1153 0.1153 0.1000 0.1050 127,943 -0.01(-4.72%)
Mar 05, 2024 0.1000 0.1153 0.1000 0.1102 41,963 +0.00(+1.57%)
Mar 04, 2024 0.1000 0.1120 0.1000 0.1085 103,126 +0.00(+1.40%)
Mar 01, 2024 0.1095 0.1120 0.1000 0.1070 44,902 -0.00(-2.73%)
Feb 29, 2024 0.1125 0.1125 0.1044 0.1100 49,609 +0.00(+3.29%)
Feb 28, 2024 0.1065 0.1100 0.1065 0.1065 62,094 -0.00(-2.20%)
Feb 27, 2024 0.1000 0.1120 0.1000 0.1089 32,112 -0.00(-1.71%)
Feb 26, 2024 0.1049 0.1155 0.1049 0.1108 316,916 +0.00(+2.88%)
Feb 23, 2024 0.1102 0.1200 0.1000 0.1077 73,856 +0.00(+1.13%)
Feb 22, 2024 0.1100 0.1165 0.1051 0.1065 110,333 -0.01(-7.39%)
Feb 21, 2024 0.1130 0.1200 0.1100 0.1150 60,763 -0.00(-3.44%)
Feb 20, 2024 0.1300 0.1300 0.1100 0.1191 72,511 +0.01(+5.31%)
Feb 16, 2024 0.1223 0.1223 0.1120 0.1131 63,345 +0.00(+2.82%)
Feb 15, 2024 0.1050 0.1250 0.1050 0.1100 56,899 +0.00(+1.85%)
Feb 14, 2024 0.1125 0.1250 0.1080 0.1080 19,922 -0.01(-10.00%)
Feb 13, 2024 0.1140 0.1270 0.1080 0.1200 93,631 +0.01(+5.26%)
Feb 12, 2024 0.1201 0.1290 0.1060 0.1140 125,832 -0.01(-11.63%)
Feb 09, 2024 0.1100 0.1290 0.1100 0.1290 24,580 +0.02(+17.27%)
Feb 08, 2024 0.1100 0.1300 0.1100 0.1100 45,278 -0.00(-3.51%)
Feb 07, 2024 0.1300 0.1300 0.1111 0.1140 11,550 -0.02(-12.31%)
Feb 06, 2024 0.1133 0.1300 0.1100 0.1300 16,735 +0.01(+7.00%)
Feb 05, 2024 0.1100 0.1300 0.1100 0.1215 14,908 -0.00(-2.02%)
Feb 02, 2024 0.1292 0.1300 0.1185 0.1240 31,248 +0.01(+4.64%)
Feb 01, 2024 0.1185 0.1376 0.1185 0.1185 15,151 -0.01(-5.58%)
Jan 31, 2024 0.1185 0.1327 0.1185 0.1255 8,936 +0.01(+4.58%)
Jan 30, 2024 0.1256 0.1352 0.1185 0.1200 13,349 -0.00(-3.07%)
Jan 29, 2024 0.1241 0.1285 0.1130 0.1238 20,733 +0.01(+4.38%)
Jan 26, 2024 0.1050 0.1352 0.1050 0.1186 25,073 -0.00(-3.18%)
Jan 25, 2024 0.1250 0.1352 0.1050 0.1225 164,683 +0.00(+2.08%)
Jan 24, 2024 0.1290 0.1290 0.1100 0.1200 146,954 -0.01(-6.98%)
Jan 23, 2024 0.1230 0.1290 0.1150 0.1290 184,508 +0.00(+2.95%)
Jan 22, 2024 0.1295 0.1295 0.1164 0.1253 16,772 -0.00(-3.24%)
Jan 19, 2024 0.1200 0.1295 0.1100 0.1295 54,670 +0.01(+6.85%)
Jan 18, 2024 0.1101 0.1400 0.1100 0.1212 45,438 +0.01(+8.02%)
Jan 17, 2024 0.1295 0.1295 0.1100 0.1122 223,572 -0.01(-10.31%)
Jan 16, 2024 0.1110 0.1430 0.1110 0.1251 138,370 -0.00(-3.77%)
Jan 12, 2024 0.1324 0.1430 0.1261 0.1300 54,832 -0.00(-1.52%)
Jan 11, 2024 0.1400 0.1428 0.1258 0.1320 54,161 +0.00(+1.54%)
Jan 10, 2024 0.1325 0.1410 0.1252 0.1300 149,419 -0.01(-4.41%)
Jan 09, 2024 0.1321 0.1502 0.1300 0.1360 133,916 +0.01(+4.62%)
Jan 08, 2024 0.1600 0.1600 0.1300 0.1300 182,869 -0.03(-18.75%)
Jan 05, 2024 0.1414 0.1600 0.1370 0.1600 59,936 +0.01(+5.26%)
Jan 04, 2024 0.1402 0.1600 0.1325 0.1520 155,476 +0.01(+8.57%)
Jan 03, 2024 0.1434 0.1434 0.1400 0.1400 18,135 +0.00(+0.00%)
Jan 02, 2024 0.1389 0.1550 0.1389 0.1400 67,916 -0.00(-3.11%)
Dec 29, 2023 0.1250 0.1540 0.1250 0.1445 131,391 +0.00(+2.12%)
Dec 28, 2023 0.1300 0.1500 0.1300 0.1415 138,120 -0.01(-5.67%)
Dec 27, 2023 0.1325 0.1500 0.1297 0.1500 153,413 +0.02(+17.19%)
Dec 26, 2023 0.1250 0.1500 0.1109 0.1280 305,516 -0.02(-14.67%)
Dec 22, 2023 0.1461 0.1633 0.1343 0.1500 223,414 +0.01(+6.38%)
Dec 21, 2023 0.1290 0.1600 0.1200 0.1410 279,341 +0.02(+20.31%)
Dec 20, 2023 0.1285 0.1285 0.1100 0.1172 231,579 -0.00(-2.25%)
Dec 19, 2023 0.1331 0.1475 0.1000 0.1199 661,727 -0.02(-14.36%)
Dec 18, 2023 0.1453 0.1453 0.1392 0.1400 104,284 +0.00(+0.00%)
Dec 15, 2023 0.1405 0.1575 0.1400 0.1400 247,157 -0.00(-3.45%)
Dec 14, 2023 0.1500 0.1560 0.1405 0.1450 229,025 -0.01(-3.33%)
Dec 13, 2023 0.1617 0.1617 0.1500 0.1500 234,375 -0.02(-9.09%)
Dec 12, 2023 0.1540 0.1750 0.1537 0.1650 107,987 +0.01(+4.10%)
Dec 11, 2023 0.1628 0.1798 0.1580 0.1585 202,290 -0.02(-11.94%)
Dec 08, 2023 0.1650 0.1800 0.1600 0.1800 74,230 +0.01(+8.50%)
Dec 07, 2023 0.1600 0.1808 0.1600 0.1659 101,979 -0.00(-2.41%)
Dec 06, 2023 0.1600 0.1808 0.1600 0.1700 41,609 +0.01(+4.62%)
Dec 05, 2023 0.1620 0.1869 0.1600 0.1625 150,743 -0.01(-7.14%)
Dec 04, 2023 0.1938 0.1938 0.1701 0.1750 94,377 -0.02(-10.53%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.