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

Hysan Development Ltd ADR (OP: HYSNY )

3.232 +0.042 (+1.32%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 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 (%)
Feb 29, 2024 3.395 3.440 3.280 3.280 6,898 -0.11(-3.24%)
Feb 28, 2024 3.320 3.450 3.320 3.390 3,468 -0.05(-1.45%)
Feb 27, 2024 3.460 3.550 3.400 3.440 6,060 +0.03(+0.88%)
Feb 26, 2024 3.340 3.500 3.170 3.410 19,118 +0.02(+0.59%)
Feb 23, 2024 3.400 3.400 3.333 3.390 5,852 +0.01(+0.15%)
Feb 22, 2024 3.410 3.537 3.270 3.385 5,648 -0.12(-3.31%)
Feb 21, 2024 3.610 3.620 3.501 3.501 7,617 +0.11(+3.27%)
Feb 20, 2024 3.550 3.600 3.390 3.390 6,327 -0.19(-5.31%)
Feb 16, 2024 3.535 3.649 3.535 3.580 6,663 +0.08(+2.43%)
Feb 15, 2024 3.332 3.600 3.332 3.495 8,610 +0.06(+1.90%)
Feb 14, 2024 3.470 3.470 3.340 3.430 8,497 -0.03(-1.01%)
Feb 13, 2024 3.568 3.568 3.370 3.465 5,508 +0.02(+0.73%)
Feb 12, 2024 3.500 3.500 3.361 3.440 4,827 +0.07(+2.08%)
Feb 09, 2024 3.280 3.470 3.280 3.370 68,026 -0.32(-8.67%)
Feb 08, 2024 3.455 3.690 3.420 3.690 14,115 +0.13(+3.65%)
Feb 07, 2024 3.485 3.560 3.462 3.560 3,291 +0.15(+4.36%)
Feb 06, 2024 3.400 3.411 3.400 3.411 4,207 -0.03(-0.98%)
Feb 05, 2024 3.435 3.500 3.426 3.445 19,155 -0.10(-2.68%)
Feb 02, 2024 3.483 3.540 3.465 3.540 3,526 +0.04(+1.00%)
Feb 01, 2024 3.465 3.505 3.440 3.505 5,442 -0.08(-2.23%)
Jan 31, 2024 3.570 3.600 3.520 3.585 7,237 +0.02(+0.56%)
Jan 30, 2024 3.550 3.620 3.510 3.565 14,076 -0.19(-5.19%)
Jan 29, 2024 3.625 3.760 3.625 3.760 25,304 +0.14(+3.87%)
Jan 26, 2024 3.590 3.620 3.590 3.620 17,107 -0.05(-1.36%)
Jan 25, 2024 3.600 3.670 3.600 3.670 4,097 +0.05(+1.38%)
Jan 24, 2024 3.610 3.620 3.560 3.620 3,681 +0.13(+3.67%)
Jan 23, 2024 3.465 3.493 3.450 3.492 11,579 +0.04(+1.22%)
Jan 22, 2024 3.400 3.480 3.362 3.450 27,204 -0.10(-2.78%)
Jan 19, 2024 3.465 3.570 3.465 3.549 8,029 -0.05(-1.43%)
Jan 18, 2024 3.550 3.600 3.530 3.600 11,205 +0.06(+1.55%)
Jan 17, 2024 3.570 3.600 3.490 3.545 10,332 -0.10(-2.74%)
Jan 16, 2024 3.680 3.690 3.630 3.645 29,774 -0.16(-4.12%)
Jan 12, 2024 3.775 3.850 3.775 3.801 34,710 -0.04(-1.00%)
Jan 11, 2024 3.720 3.840 3.610 3.840 53,999 +0.04(+1.13%)
Jan 10, 2024 3.730 3.800 3.730 3.797 2,538 -0.03(-0.86%)
Jan 09, 2024 3.830 3.847 3.810 3.830 2,634 -0.10(-2.54%)
Jan 08, 2024 3.840 4.000 3.766 3.930 37,294 +0.06(+1.42%)
Jan 05, 2024 3.770 3.883 3.770 3.875 3,583 +0.04(+0.99%)
Jan 04, 2024 3.880 4.000 3.830 3.837 7,699 -0.13(-3.23%)
Jan 03, 2024 3.892 4.000 3.892 3.965 6,400 -0.11(-2.58%)
Jan 02, 2024 3.955 4.090 3.880 4.070 34,316 +0.01(+0.25%)
Dec 29, 2023 4.010 4.060 3.980 4.060 8,942 +0.17(+4.37%)
Dec 28, 2023 3.860 3.980 3.860 3.890 8,180 +0.04(+1.17%)
Dec 27, 2023 3.850 3.850 3.790 3.845 17,328 +0.06(+1.59%)
Dec 26, 2023 3.775 3.785 3.750 3.785 7,981 +0.04(+0.93%)
Dec 22, 2023 3.730 3.785 3.650 3.750 7,195 -0.09(-2.34%)
Dec 21, 2023 3.620 3.940 3.620 3.840 14,222 +0.12(+3.23%)
Dec 20, 2023 3.740 3.780 3.650 3.720 16,891 +0.02(+0.54%)
Dec 19, 2023 3.780 3.785 3.700 3.700 14,199 -0.15(-3.90%)
Dec 18, 2023 3.790 3.890 3.775 3.850 10,379 +0.00(+0.00%)
Dec 15, 2023 3.865 3.875 3.801 3.850 14,887 +0.07(+1.85%)
Dec 14, 2023 3.736 3.830 3.736 3.780 13,282 +0.15(+3.99%)
Dec 13, 2023 3.614 3.640 3.614 3.635 5,379 -0.02(-0.41%)
Dec 12, 2023 3.610 3.750 3.610 3.650 36,675 -0.12(-3.05%)
Dec 11, 2023 3.745 3.780 3.700 3.765 83,383 -0.08(-2.21%)
Dec 08, 2023 3.888 3.898 3.690 3.850 58,037 -0.15(-3.75%)
Dec 07, 2023 3.830 4.000 3.830 4.000 55,430 +0.10(+2.56%)
Dec 06, 2023 3.810 3.970 3.810 3.900 42,448 +0.17(+4.56%)
Dec 05, 2023 3.710 3.733 3.650 3.730 4,323 +0.02(+0.67%)
Dec 04, 2023 3.730 3.740 3.705 3.705 8,793 -0.04(-1.20%)
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.