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

(NY: HSHP )

6.910 -0.240 (-3.36%)
Official Closing Price Updated: 7:00 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 6.970 6.970 6.798 6.910 137,128 -0.24(-3.36%)
Nov 20, 2024 7.210 7.227 7.035 7.150 54,085 -0.02(-0.28%)
Nov 19, 2024 7.100 7.225 7.080 7.170 64,811 -0.10(-1.38%)
Nov 18, 2024 7.260 7.350 7.160 7.270 108,802 -0.02(-0.27%)
Nov 15, 2024 7.430 7.430 7.190 7.290 129,346 +0.01(+0.14%)
Nov 14, 2024 7.200 7.380 7.200 7.280 165,880 +0.20(+2.82%)
Nov 13, 2024 7.150 7.210 7.080 7.080 134,983 -0.18(-2.48%)
Nov 12, 2024 7.360 7.360 7.200 7.260 170,429 +0.03(+0.41%)
Nov 11, 2024 7.240 7.248 7.120 7.230 134,456 +0.11(+1.54%)
Nov 08, 2024 7.280 7.295 7.040 7.120 85,858 +0.02(+0.28%)
Nov 07, 2024 7.180 7.310 7.050 7.100 133,383 +0.08(+1.14%)
Nov 06, 2024 6.840 7.100 6.791 7.020 222,613 -0.08(-1.13%)
Nov 05, 2024 6.970 7.210 6.970 7.100 172,203 +0.30(+4.41%)
Nov 04, 2024 6.660 6.830 6.655 6.800 105,550 +0.17(+2.56%)
Nov 01, 2024 6.640 6.680 6.560 6.630 71,049 +0.07(+1.07%)
Oct 31, 2024 6.620 6.640 6.514 6.560 82,040 -0.03(-0.46%)
Oct 30, 2024 6.700 6.700 6.590 6.590 61,273 -0.13(-1.93%)
Oct 29, 2024 6.660 6.720 6.550 6.720 145,838 +0.29(+4.51%)
Oct 28, 2024 6.550 6.550 6.420 6.430 73,450 -0.18(-2.72%)
Oct 25, 2024 6.740 6.800 6.610 6.610 57,120 -0.03(-0.45%)
Oct 24, 2024 6.640 6.700 6.600 6.640 87,244 -0.02(-0.30%)
Oct 23, 2024 6.810 6.840 6.645 6.660 197,129 -0.28(-4.03%)
Oct 22, 2024 7.000 7.060 6.920 6.940 129,176 -0.07(-1.00%)
Oct 21, 2024 7.100 7.120 6.970 7.010 105,571 -0.08(-1.13%)
Oct 18, 2024 7.270 7.270 7.090 7.090 79,172 -0.22(-3.01%)
Oct 17, 2024 7.230 7.380 7.169 7.310 91,553 +0.07(+0.97%)
Oct 16, 2024 7.201 7.250 7.033 7.240 227,177 -0.02(-0.27%)
Oct 15, 2024 7.388 7.457 7.196 7.260 212,860 -0.54(-6.95%)
Oct 14, 2024 7.812 7.891 7.753 7.802 78,015 -0.03(-0.38%)
Oct 11, 2024 8.059 8.059 7.753 7.832 71,506 -0.26(-3.17%)
Oct 10, 2024 8.059 8.088 7.990 8.088 66,060 +0.11(+1.36%)
Oct 09, 2024 7.970 8.147 7.901 7.980 109,758 -0.27(-3.23%)
Oct 08, 2024 8.266 8.266 8.147 8.246 107,759 -0.14(-1.65%)
Oct 07, 2024 8.414 8.483 8.345 8.384 33,012 -0.03(-0.35%)
Oct 04, 2024 8.493 8.503 8.355 8.414 34,752 -0.01(-0.12%)
Oct 03, 2024 8.473 8.537 8.394 8.424 107,304 -0.14(-1.61%)
Oct 02, 2024 8.424 8.593 8.414 8.562 73,665 +0.12(+1.40%)
Oct 01, 2024 8.364 8.601 8.355 8.443 96,448 -0.10(-1.15%)
Sep 30, 2024 8.483 8.621 8.434 8.542 152,487 +0.10(+1.17%)
Sep 27, 2024 8.345 8.463 8.286 8.443 58,709 -0.02(-0.23%)
Sep 26, 2024 8.374 8.492 8.318 8.463 84,589 +0.17(+2.02%)
Sep 25, 2024 8.256 8.414 8.172 8.295 136,099 -0.12(-1.41%)
Sep 24, 2024 8.414 8.443 8.207 8.414 78,652 +0.28(+3.39%)
Sep 23, 2024 8.009 8.217 8.009 8.138 51,238 +0.04(+0.49%)
Sep 20, 2024 8.197 8.226 8.059 8.098 223,757 -0.24(-2.84%)
Sep 19, 2024 8.098 8.374 8.069 8.335 97,014 +0.47(+6.02%)
Sep 18, 2024 7.871 8.054 7.832 7.861 153,342 -0.05(-0.62%)
Sep 17, 2024 7.783 7.990 7.704 7.911 182,253 +0.08(+1.01%)
Sep 16, 2024 7.704 7.852 7.625 7.832 82,383 +0.36(+4.75%)
Sep 13, 2024 7.457 7.491 7.342 7.477 91,643 +0.21(+2.82%)
Sep 12, 2024 7.135 7.350 7.135 7.271 57,868 +0.30(+4.35%)
Sep 11, 2024 6.978 7.027 6.915 6.969 34,565 +0.00(+0.00%)
Sep 10, 2024 7.135 7.135 6.851 6.969 67,111 -0.11(-1.52%)
Sep 09, 2024 7.047 7.242 7.047 7.076 88,664 -0.10(-1.36%)
Sep 06, 2024 7.164 7.350 7.164 7.174 181,363 +0.16(+2.23%)
Sep 05, 2024 7.174 7.174 6.978 7.017 93,443 -0.19(-2.58%)
Sep 04, 2024 7.174 7.291 7.115 7.203 52,987 +0.04(+0.55%)
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.