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

(CSE: HPSS )

0.0350 -0.0100 (-22.22%)
Official Closing Price Updated: 2:12 PM EST, Nov 22, 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 22, 2024 0.0350 0.0350 0.0350 0.0350 6,800 -0.01(-22.22%)
Nov 21, 2024 0.0400 0.0450 0.0350 0.0450 112,000 +0.00(+12.50%)
Nov 20, 2024 0.0350 0.0400 0.0350 0.0400 20,500 +0.00(+0.00%)
Nov 19, 2024 0.0350 0.0400 0.0350 0.0400 169,550 +0.00(+0.00%)
Nov 18, 2024 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Nov 15, 2024 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Nov 14, 2024 0.0450 0.0450 0.0400 0.0400 23,450 -0.00(-11.11%)
Nov 13, 2024 0.0400 0.0450 0.0400 0.0450 145,000 +0.00(+0.00%)
Nov 12, 2024 0.0450 0.0450 0.0400 0.0450 217,103 -0.01(-10.00%)
Nov 11, 2024 0.0450 0.0500 0.0400 0.0500 427,733 +0.00(+0.00%)
Nov 08, 2024 0.0450 0.0500 0.0450 0.0500 223,000 +0.01(+11.11%)
Nov 07, 2024 0.0500 0.0500 0.0400 0.0450 386,700 -0.01(-10.00%)
Nov 06, 2024 0.0500 0.0550 0.0450 0.0500 925,166 -0.00(-9.09%)
Nov 05, 2024 0.0800 0.0800 0.0550 0.0550 1,136,767 -0.03(-35.29%)
Nov 04, 2024 0.0500 0.0850 0.0500 0.0850 2,514,487 +0.04(+88.89%)
Nov 01, 2024 0.0500 0.0500 0.0400 0.0450 538,550 -0.01(-10.00%)
Oct 31, 2024 0.0350 0.0550 0.0300 0.0500 1,923,794 +0.02(+66.67%)
Oct 30, 2024 0.0350 0.0350 0.0300 0.0300 26,000 -0.01(-14.29%)
Oct 29, 2024 0.0300 0.0350 0.0300 0.0350 1,395,000 +0.00(+0.00%)
Oct 28, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Oct 25, 2024 0.0350 0.0350 0.0350 0.0350 53,100 +0.00(+0.00%)
Oct 24, 2024 0.0350 0.0400 0.0350 0.0350 511,250 +0.00(+0.00%)
Oct 23, 2024 0.0350 0.0350 0.0300 0.0350 242,000 +0.00(+0.00%)
Oct 22, 2024 0.0350 0.0400 0.0350 0.0350 609,158 +0.00(+0.00%)
Oct 21, 2024 0.0400 0.0400 0.0350 0.0350 99,306 -0.00(-12.50%)
Oct 18, 2024 0.0350 0.0400 0.0350 0.0400 288,825 +0.00(+0.00%)
Oct 17, 2024 0.0400 0.0400 0.0400 0.0400 257,351 +0.00(+0.00%)
Oct 16, 2024 0.0400 0.0400 0.0400 0.0400 174,000 +0.00(+0.00%)
Oct 15, 2024 0.0400 0.0400 0.0400 0.0400 270,675 +0.00(+0.00%)
Oct 11, 2024 0.0400 0 -0.00(-11.11%)
Oct 10, 2024 0.0450 0.0500 0.0450 0.0450 22,000 +0.00(+0.00%)
Oct 09, 2024 0.0500 0.0500 0.0450 0.0450 172,000 -0.01(-10.00%)
Oct 08, 2024 0.0450 0.0500 0.0450 0.0500 694,448 +0.01(+25.00%)
Oct 07, 2024 0.0500 0.0500 0.0400 0.0400 111,000 -0.00(-11.11%)
Oct 04, 2024 0.0450 0.0500 0.0450 0.0450 192,250 +0.00(+12.50%)
Oct 03, 2024 0.0400 0.0450 0.0400 0.0400 352,722 -0.00(-11.11%)
Oct 02, 2024 0.0400 0.0450 0.0400 0.0450 55,469 +0.00(+0.00%)
Oct 01, 2024 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Sep 30, 2024 0.0450 0.0450 0.0400 0.0450 728,656 +0.00(+12.50%)
Sep 27, 2024 0.0450 0.0450 0.0400 0.0400 268,800 -0.01(-20.00%)
Sep 26, 2024 0.0500 0.0500 0.0450 0.0500 808,466 +0.00(+0.00%)
Sep 25, 2024 0.0550 0.0550 0.0450 0.0500 5,107,963 +0.01(+11.11%)
Sep 24, 2024 0.0450 0.0450 0.0450 0.0450 447,733 +0.00(+0.00%)
Sep 23, 2024 0.0500 0.0500 0.0450 0.0450 157,929 -0.01(-10.00%)
Sep 20, 2024 0.0500 0.0500 0.0400 0.0500 756,020 +0.00(+0.00%)
Sep 19, 2024 0.0500 0.0500 0.0500 0.0500 488,500 +0.00(+0.00%)
Sep 18, 2024 0.0500 0.0550 0.0450 0.0500 3,345,211 +0.00(+0.00%)
Sep 17, 2024 0.1000 0.1000 0.0400 0.0500 9,053,905 -0.06(-54.55%)
Sep 16, 2024 0.1200 0.1200 0.1100 0.1100 13,500 +0.00(+0.00%)
Sep 13, 2024 0.1150 0.1200 0.1100 0.1100 13,000 -0.01(-4.35%)
Sep 12, 2024 0.1200 0.1200 0.1100 0.1150 124,200 -0.01(-8.00%)
Sep 11, 2024 0.1200 0.1250 0.1200 0.1250 105,045 +0.00(+0.00%)
Sep 10, 2024 0.1100 0.1250 0.1100 0.1250 18,000 +0.00(+0.00%)
Sep 09, 2024 0.1250 0.1250 0.1250 0.1250 21,500 +0.00(+0.00%)
Sep 06, 2024 0.1150 0.1250 0.1150 0.1250 27,000 +0.01(+4.17%)
Sep 05, 2024 0.1150 0.1200 0.1150 0.1200 73,452 +0.00(+4.35%)
Sep 04, 2024 0.1200 0.1250 0.1150 0.1150 107,890 -0.00(-4.17%)
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.