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: HZLIF )

0.0287 -0.0062 (-17.77%)
Streaming Delayed Price Updated: 3:39 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.0298 0.0324 0.0280 0.0287 74,965 -0.01(-17.77%)
Nov 20, 2024 0.0242 0.0349 0.0242 0.0349 17,166 +0.00(+3.25%)
Nov 19, 2024 0.0338 0.0349 0.0326 0.0338 28,925 +0.01(+39.67%)
Nov 18, 2024 0.0327 0.0391 0.0242 0.0242 70,721 -0.01(-24.38%)
Nov 15, 2024 0.0288 0.0333 0.0288 0.0320 7,000 -0.00(-4.19%)
Nov 14, 2024 0.0390 0.0395 0.0334 0.0334 384,762 -0.00(-11.64%)
Nov 13, 2024 0.0393 0.0393 0.0365 0.0378 137,465 -0.00(-1.31%)
Nov 12, 2024 0.0385 0.0451 0.0365 0.0383 112,392 -0.00(-1.03%)
Nov 11, 2024 0.0500 0.0500 0.0365 0.0387 45,233 -0.00(-5.84%)
Nov 08, 2024 0.0396 0.0411 0.0365 0.0411 21,987 +0.00(+11.08%)
Nov 07, 2024 0.0437 0.0437 0.0365 0.0370 216,400 -0.01(-16.10%)
Nov 06, 2024 0.0500 0.0500 0.0418 0.0441 24,522 -0.00(-3.50%)
Nov 05, 2024 0.0426 0.0457 0.0426 0.0457 1,520 +0.00(+1.78%)
Nov 04, 2024 0.0451 0.0451 0.0441 0.0449 23,500 -0.00(-0.66%)
Nov 01, 2024 0.0450 0.0500 0.0418 0.0452 26,700 -0.00(-2.59%)
Oct 31, 2024 0.0500 0.0500 0.0441 0.0464 21,401 -0.00(-0.85%)
Oct 30, 2024 0.0458 0.0500 0.0450 0.0468 20,290 +0.00(+4.00%)
Oct 29, 2024 0.0486 0.0500 0.0450 0.0450 88,603 -0.00(-6.44%)
Oct 28, 2024 0.0481 0.0500 0.0481 0.0481 57,900 -0.00(-1.03%)
Oct 25, 2024 0.0485 0.0505 0.0485 0.0486 3,300 -0.00(-2.80%)
Oct 24, 2024 0.0429 0.0502 0.0429 0.0500 175,622 +0.00(+4.82%)
Oct 23, 2024 0.0507 0.0507 0.0477 0.0477 42,693 -0.00(-5.54%)
Oct 22, 2024 0.0506 0.0550 0.0450 0.0505 19,976 +0.00(+1.20%)
Oct 21, 2024 0.0500 0.0548 0.0477 0.0499 43,073 -0.00(-5.67%)
Oct 18, 2024 0.0490 0.0575 0.0477 0.0529 52,366 -0.00(-2.04%)
Oct 17, 2024 0.0520 0.0550 0.0490 0.0540 75,701 -0.00(-1.10%)
Oct 16, 2024 0.0516 0.0546 0.0490 0.0546 125,767 +0.01(+13.28%)
Oct 15, 2024 0.0565 0.0565 0.0482 0.0482 48,778 -0.00(-3.41%)
Oct 14, 2024 0.0565 0.0565 0.0499 0.0499 17,001 -0.00(-4.77%)
Oct 11, 2024 0.0565 0.0565 0.0524 0.0524 11,115 -0.00(-3.14%)
Oct 10, 2024 0.0510 0.0552 0.0498 0.0541 105,605 -0.00(-3.05%)
Oct 09, 2024 0.0552 0.0600 0.0527 0.0558 31,761 +0.00(+2.01%)
Oct 08, 2024 0.0585 0.0585 0.0510 0.0547 43,641 -0.00(-3.01%)
Oct 07, 2024 0.0564 0.0564 0.0564 0.0564 1,024 -0.00(-4.24%)
Oct 04, 2024 0.0560 0.0602 0.0533 0.0589 65,100 +0.01(+10.51%)
Oct 03, 2024 0.0519 0.0600 0.0511 0.0533 62,460 -0.00(-6.33%)
Oct 02, 2024 0.0518 0.0569 0.0510 0.0569 84,000 +0.00(+3.45%)
Oct 01, 2024 0.0559 0.0600 0.0510 0.0550 54,313 -0.00(-6.78%)
Sep 30, 2024 0.0591 0.0595 0.0590 0.0590 37,600 +0.00(+3.69%)
Sep 27, 2024 0.0581 0.0624 0.0526 0.0569 49,145 +0.00(+1.43%)
Sep 26, 2024 0.0573 0.0625 0.0520 0.0561 82,538 +0.00(+2.00%)
Sep 25, 2024 0.0476 0.0691 0.0476 0.0550 378,141 -0.01(-18.64%)
Sep 24, 2024 0.0577 0.0695 0.0481 0.0676 280,480 +0.01(+15.16%)
Sep 23, 2024 0.0558 0.0599 0.0550 0.0587 34,000 -0.00(-2.17%)
Sep 20, 2024 0.0620 0.0656 0.0600 0.0600 119,798 -0.01(-8.54%)
Sep 19, 2024 0.0681 0.0741 0.0620 0.0656 69,595 -0.00(-6.69%)
Sep 18, 2024 0.0670 0.0829 0.0611 0.0703 328,891 +0.01(+8.15%)
Sep 17, 2024 0.0850 0.0850 0.0610 0.0650 252,592 -0.01(-15.58%)
Sep 16, 2024 0.0730 0.0850 0.0730 0.0770 126,864 +0.00(+0.00%)
Sep 13, 2024 0.0690 0.0862 0.0690 0.0770 971,519 +0.01(+10.79%)
Sep 12, 2024 0.0725 0.0725 0.0580 0.0695 832,994 +0.01(+20.45%)
Sep 11, 2024 0.0638 0.0700 0.0490 0.0577 57,700 -0.01(-9.56%)
Sep 10, 2024 0.0400 0.0638 0.0400 0.0638 92,663 -0.00(-0.31%)
Sep 09, 2024 0.0661 0.0725 0.0494 0.0640 585,782 +0.00(+0.79%)
Sep 06, 2024 0.0441 0.0800 0.0441 0.0635 1,178,656 +0.01(+10.82%)
Sep 05, 2024 0.0487 0.0695 0.0468 0.0573 795,333 -0.01(-19.07%)
Sep 04, 2024 0.0570 0.0708 0.0471 0.0708 297,100 +0.01(+23.13%)
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.