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: HMRFF )

0.6295 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EDT, May 23, 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 23, 2024 0.6295 0.6295 0.6295 0.6295 1,143 +0.01(+1.53%)
May 22, 2024 0.6000 0.6295 0.6000 0.6200 32,290 +0.05(+9.31%)
May 21, 2024 0.6100 0.6300 0.5600 0.5672 116,445 -0.00(-0.49%)
May 20, 2024 0.5851 0.5872 0.5700 0.5700 22,705 -0.03(-5.00%)
May 17, 2024 0.5900 0.6221 0.5750 0.6000 62,973 +0.01(+1.87%)
May 16, 2024 0.6183 0.6183 0.5632 0.5890 19,580 -0.03(-4.74%)
May 15, 2024 0.5400 0.6206 0.5342 0.6183 119,956 +0.09(+16.29%)
May 14, 2024 0.5199 0.5317 0.5161 0.5317 48,534 +0.02(+3.85%)
May 13, 2024 0.4934 0.5120 0.4934 0.5120 2,290 +0.01(+1.49%)
May 10, 2024 0.5060 0.5129 0.4536 0.5045 90,975 +0.06(+13.42%)
May 08, 2024 0.4448 10 +0.01(+1.21%)
May 07, 2024 0.3387 0.4415 0.3387 0.4395 8,312 +0.01(+1.55%)
May 06, 2024 0.4328 0.4328 0.4328 0.4328 199 +0.03(+7.88%)
May 03, 2024 0.4012 0.4012 0.3729 0.4012 410 -0.00(-0.37%)
May 02, 2024 0.3790 0.4027 0.3790 0.4027 1,000 +0.02(+5.97%)
May 01, 2024 0.3500 0.3800 0.3500 0.3800 10,503 +0.02(+4.40%)
Apr 29, 2024 0.3640 0 -0.00(-0.57%)
Apr 26, 2024 0.3661 0.3661 0.3661 0.3661 100 -0.01(-3.66%)
Apr 23, 2024 0.3800 0 +0.01(+3.15%)
Apr 22, 2024 0.3693 0.3900 0.3650 0.3684 35,350 -0.02(-4.61%)
Apr 12, 2024 0.3862 62 +0.03(+7.88%)
Apr 10, 2024 0.3580 0 -0.01(-2.37%)
Apr 09, 2024 0.3482 0.3667 0.3430 0.3667 7,500 -0.04(-9.66%)
Apr 08, 2024 0.4059 0.4059 0.4059 0.4059 300 -0.01(-3.15%)
Apr 03, 2024 0.4191 0 +0.01(+2.85%)
Apr 01, 2024 0.4075 0 -0.01(-1.97%)
Mar 28, 2024 0.4238 0.4238 0.4100 0.4157 11,502 -0.02(-4.48%)
Mar 27, 2024 0.4340 0.4400 0.4319 0.4352 17,500 -0.01(-2.20%)
Mar 26, 2024 0.4445 0.4450 0.4445 0.4450 32,220 -0.01(-1.24%)
Mar 25, 2024 0.3970 0.4506 0.3970 0.4506 6,304 +0.11(+32.45%)
Mar 22, 2024 0.3624 0.3624 0.3402 0.3402 6,000 -0.01(-2.80%)
Mar 21, 2024 0.3500 0.3581 0.3500 0.3500 2,937 -0.03(-8.97%)
Mar 20, 2024 0.3845 0.3845 0.3845 0.3845 2,800 -0.02(-4.87%)
Feb 16, 2024 0.4042 0 +0.04(+9.51%)
Feb 12, 2024 0.3691 0 -0.02(-4.63%)
Feb 08, 2024 0.3870 0 -0.03(-7.02%)
Feb 05, 2024 0.4162 0 -0.04(-9.52%)
Jan 31, 2024 0.4600 0 +0.00(+0.00%)
Jan 26, 2024 0.4600 0 +0.03(+7.48%)
Jan 22, 2024 0.4280 0 +0.02(+5.91%)
Jan 18, 2024 0.4041 0 -0.01(-1.44%)
Jan 17, 2024 0.4145 0.4145 0.4100 0.4100 37,250 -0.04(-9.79%)
Jan 16, 2024 0.4545 0.4545 0.4545 0.4545 2,200 +0.01(+3.15%)
Jan 10, 2024 0.4406 12 -0.01(-2.09%)
Dec 29, 2023 0.4500 0 -0.03(-6.25%)
Dec 28, 2023 0.4800 0.4800 0.4800 0.4800 1,000 +0.02(+4.35%)
Dec 26, 2023 0.4600 0 -0.01(-2.13%)
Dec 22, 2023 0.5200 0.5200 0.4700 0.4700 5,000 -0.02(-4.51%)
Dec 20, 2023 0.4922 0 -0.01(-1.76%)
Dec 19, 2023 0.4920 0.5010 0.4920 0.5010 6,920 -0.03(-5.47%)
Dec 18, 2023 0.5401 0.5401 0.5300 0.5300 19,431 -0.01(-1.41%)
Dec 14, 2023 0.5376 0 +0.00(+0.60%)
Dec 13, 2023 0.5130 0.5344 0.5109 0.5344 2,961 -0.01(-2.64%)
Dec 12, 2023 0.5500 0.6005 0.5489 0.5489 2,793 -0.06(-9.76%)
Dec 11, 2023 0.5722 0.6325 0.5722 0.6083 22,450 +0.00(+0.03%)
Dec 08, 2023 0.5262 0.6081 0.5262 0.6081 18,800 +0.11(+22.80%)
Dec 07, 2023 0.4952 0.4952 0.4952 0.4952 910 +0.03(+6.47%)
Dec 05, 2023 0.4651 93 -0.02(-4.98%)
Dec 04, 2023 0.4000 0.5033 0.4000 0.4895 25,100 +0.01(+2.15%)
Dec 01, 2023 0.5058 0.5058 0.4620 0.4792 3,762 -0.03(-5.32%)
Nov 30, 2023 0.5300 0.5350 0.4900 0.5061 28,140 -0.02(-3.76%)
Nov 29, 2023 0.5201 0.5414 0.4935 0.5259 14,200 +0.03(+5.43%)
Nov 28, 2023 0.5500 0.5500 0.4790 0.4988 8,520 +0.00(+0.95%)
Nov 24, 2023 0.4941 0 +0.05(+10.98%)
Nov 22, 2023 0.4452 0.4452 0.4452 0.4452 5,050 +0.01(+1.18%)
Nov 21, 2023 0.4400 0.4400 0.4400 0.4400 7,500 -0.05(-10.20%)
Nov 20, 2023 0.4886 0.4900 0.4606 0.4900 2,600 +0.00(+0.89%)
Nov 17, 2023 0.4900 0.4900 0.4682 0.4857 2,400 -0.00(-0.88%)
Nov 16, 2023 0.4900 0.4900 0.4900 0.4900 5,100 +0.02(+4.26%)
Nov 15, 2023 0.4650 0.4700 0.4650 0.4700 700 +0.08(+20.85%)
Nov 14, 2023 0.4788 0.4800 0.3889 0.3889 6,500 -0.10(-20.63%)
Nov 13, 2023 0.4707 0.4900 0.4707 0.4900 28,650 +0.02(+4.21%)
Nov 10, 2023 0.4701 0.4702 0.4688 0.4702 2,000 +0.02(+4.86%)
Nov 09, 2023 0.4489 0.4526 0.4412 0.4484 35,499 -0.03(-5.78%)
Nov 08, 2023 0.4900 0.4900 0.4759 0.4759 19,699 -0.01(-2.88%)
Nov 07, 2023 0.4900 0.4900 0.4900 0.4900 5,000 +0.00(+0.00%)
Nov 06, 2023 0.4900 0.4900 0.4900 0.4900 3,000 +0.00(+0.00%)
Nov 03, 2023 0.5094 0.5094 0.4900 0.4900 12,500 -0.02(-4.45%)
Nov 02, 2023 0.5178 0.5178 0.5128 0.5128 3,375 -0.09(-14.23%)
Nov 01, 2023 0.5700 0.5979 0.5700 0.5979 5,000 +0.15(+34.42%)
Oct 31, 2023 0.4448 0.4448 0.4448 0.4448 166 +0.00(+0.41%)
Oct 30, 2023 0.3900 0.4430 0.3900 0.4430 32,500 +0.07(+18.10%)
Oct 27, 2023 0.4000 0.4000 0.3751 0.3751 7,400 -0.03(-7.38%)
Oct 26, 2023 0.4050 0.4050 0.4050 0.4050 500 -0.02(-5.20%)
Oct 24, 2023 0.4272 0 +0.01(+1.71%)
Oct 23, 2023 0.4200 0.4200 0.4200 0.4200 11,000 +0.01(+1.84%)
Oct 13, 2023 0.4124 0 -0.10(-19.26%)
Oct 12, 2023 0.5108 0.5108 0.5108 0.5108 2,550 -0.04(-7.01%)
Oct 11, 2023 0.5493 0.5493 0.5493 0.5493 500 -0.01(-1.91%)
Oct 09, 2023 0.5600 0 +0.04(+7.96%)
Oct 06, 2023 0.5553 0.5553 0.5187 0.5187 730 +0.01(+2.59%)
Sep 28, 2023 0.5056 0 -0.10(-17.11%)
Sep 27, 2023 0.6100 0.6100 0.6100 0.6100 15,300 -0.04(-6.15%)
Sep 26, 2023 0.6100 0.6500 0.6000 0.6500 11,819 +0.04(+6.56%)
Sep 25, 2023 0.6500 0.6100 0.6100 0.6100 28,550 -0.04(-6.15%)
Sep 22, 2023 0.6073 0.6500 0.6073 0.6500 42,561 +0.15(+28.97%)
Sep 20, 2023 0.5040 0 -0.08(-13.10%)
Sep 19, 2023 0.5000 0.5800 0.5000 0.5800 1,517 +0.04(+7.35%)
Sep 18, 2023 0.5403 0.5403 0.5403 0.5403 1,000 -0.01(-2.03%)
Sep 15, 2023 0.5679 0.5679 0.5515 0.5515 14,000 -0.02(-2.89%)
Sep 12, 2023 0.5679 0 -0.09(-13.85%)
Sep 06, 2023 0.5886 0.6592 0 +0.02(+3.60%)
Sep 05, 2023 0.5802 0.6402 0.5800 0.6363 38,500 +0.07(+12.98%)
Sep 01, 2023 0.5600 0.5666 0.5600 0.5632 19,620 +0.03(+5.39%)
Aug 31, 2023 0.5096 0.5344 0.5096 0.5344 2,749 +0.03(+6.22%)
Aug 30, 2023 0.5100 0.5100 0.5031 0.5031 25,062 +0.00(+0.62%)
Aug 28, 2023 0.5000 0 -0.01(-2.72%)
Aug 25, 2023 0.5001 0.5141 0.5001 0.5140 3,000 -0.01(-1.72%)
Aug 24, 2023 0.4676 0.5231 0.4676 0.5230 10,899 +0.08(+17.87%)
Aug 23, 2023 0.4573 0.4573 0.4437 0.4437 12,500 +0.01(+1.79%)
Aug 22, 2023 0.4309 0.4359 0.4309 0.4359 43,000 +0.03(+7.31%)
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.