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

(TSV: HIGH )

0.4400 -0.0100 (-2.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Jun 24, 2024 0.4300 0.4400 0.4300 0.4400 16,700 -0.01(-2.22%)
Jun 21, 2024 0.4300 0.4600 0.4100 0.4500 196,650 -0.01(-2.17%)
Jun 20, 2024 0.4400 0.4600 0.4400 0.4600 23,988 +0.03(+6.98%)
Jun 19, 2024 0.4200 0.4300 0.4200 0.4300 42,000 +0.00(+0.00%)
Jun 18, 2024 0.4650 0.4650 0.4300 0.4300 32,520 -0.03(-6.52%)
Jun 17, 2024 0.4600 0.4750 0.4600 0.4600 15,331 -0.01(-1.08%)
Jun 14, 2024 0.4650 0.4650 0.4650 0.4650 2,961 -0.00(-1.06%)
Jun 13, 2024 0.4750 0.4750 0.4600 0.4700 20,500 -0.03(-5.05%)
Jun 12, 2024 0.5000 0.5100 0.4900 0.4950 64,778 -0.03(-4.81%)
Jun 11, 2024 0.5900 0.5900 0.4900 0.5200 329,936 -0.11(-17.46%)
Jun 10, 2024 0.5900 0.6500 0.5700 0.6300 247,359 +0.02(+3.28%)
Jun 07, 2024 0.5800 0.6100 0.5800 0.6100 8,000 +0.00(+0.00%)
Jun 06, 2024 0.6200 0.6200 0.6100 0.6100 68,500 -0.04(-6.15%)
Jun 05, 2024 0.5900 0.6500 0.5700 0.6500 93,715 +0.07(+12.07%)
Jun 04, 2024 0.6000 0.6100 0.5800 0.5800 52,474 -0.04(-6.45%)
Jun 03, 2024 0.5700 0.6200 0.5700 0.6200 117,610 +0.03(+5.08%)
May 31, 2024 0.6000 0.6100 0.5900 0.5900 88,600 -0.02(-3.28%)
May 30, 2024 0.5800 0.6100 0.5800 0.6100 62,270 +0.02(+3.39%)
May 29, 2024 0.5800 0.6000 0.5800 0.5900 112,218 +0.03(+5.36%)
May 28, 2024 0.5100 0.6000 0.5100 0.5600 1,151,489 +0.06(+12.00%)
May 27, 2024 0.5100 0.5100 0.5000 0.5000 19,188 +0.00(+0.00%)
May 24, 2024 0.5300 0.5300 0.5000 0.5000 171,300 -0.03(-5.66%)
May 23, 2024 0.5300 0.5300 0.5200 0.5300 373,000 +0.00(+0.00%)
May 22, 2024 0.5200 0.5400 0.5200 0.5300 163,200 +0.00(+0.00%)
May 21, 2024 0.5100 0.5500 0.5100 0.5300 858,164 +0.01(+1.92%)
May 17, 2024 0.5200 0 +0.03(+5.05%)
May 16, 2024 0.4700 0.5100 0.4700 0.4950 228,765 +0.02(+3.13%)
May 15, 2024 0.4650 0.4850 0.4650 0.4800 326,507 +0.01(+1.05%)
May 14, 2024 0.4400 0.4750 0.4400 0.4750 2,989,019 +0.02(+4.40%)
May 13, 2024 0.4630 0.4700 0.4400 0.4550 252,803 -0.01(-1.09%)
May 10, 2024 0.4600 0.4650 0.4550 0.4600 389,716 +0.00(+0.00%)
May 09, 2024 0.4600 0.4700 0.4550 0.4600 762,732 +0.01(+1.10%)
May 08, 2024 0.4650 0.4650 0.4550 0.4550 483,310 -0.01(-2.15%)
May 07, 2024 0.4600 0.4700 0.4600 0.4650 1,280,000 +0.00(+0.00%)
May 06, 2024 0.4650 0.4800 0.4650 0.4650 671,800 +0.01(+1.09%)
May 03, 2024 0.4600 0.4700 0.4550 0.4600 867,207 -0.01(-2.13%)
May 02, 2024 0.4550 0.4850 0.4250 0.4700 7,069,729 +0.15(+49.21%)
May 01, 2024 0.3250 0.3300 0.3000 0.3150 67,500 -0.01(-3.08%)
Apr 30, 2024 0.3050 0.3300 0.3050 0.3250 21,169 +0.02(+4.84%)
Apr 29, 2024 0.3150 0.3350 0.3050 0.3100 39,200 +0.02(+6.90%)
Apr 26, 2024 0.3050 0.3050 0.2900 0.2900 76,730 -0.01(-3.33%)
Apr 25, 2024 0.2950 0.3000 0.2900 0.3000 8,150 -0.02(-4.76%)
Apr 24, 2024 0.3050 0.3150 0.3050 0.3150 21,240 +0.02(+6.78%)
Apr 22, 2024 0.2950 0 -0.01(-3.28%)
Apr 19, 2024 0.3100 0.3100 0.3000 0.3050 35,500 -0.01(-1.61%)
Apr 18, 2024 0.3300 0.3300 0.3100 0.3100 19,000 -0.02(-6.06%)
Apr 17, 2024 0.3500 0.3500 0.3300 0.3300 31,660 -0.02(-5.71%)
Apr 16, 2024 0.3300 0.3500 0.3300 0.3500 229,599 +0.01(+2.94%)
Apr 15, 2024 0.3300 0.3500 0.3150 0.3400 120,450 +0.01(+3.03%)
Apr 12, 2024 0.3300 0.3350 0.3300 0.3300 45,000 +0.00(+0.00%)
Apr 11, 2024 0.3300 0.3300 0.3300 0.3300 88,499 +0.01(+3.13%)
Apr 10, 2024 0.3200 0.3200 0.3200 0.3200 500 -0.02(-5.88%)
Apr 09, 2024 0.3200 0.3550 0.3200 0.3400 32,570 +0.00(+0.00%)
Apr 08, 2024 0.3450 0.3600 0.3400 0.3400 46,383 -0.01(-2.86%)
Apr 05, 2024 0.3400 0.3530 0.3300 0.3500 147,664 +0.01(+1.45%)
Apr 04, 2024 0.3400 0.3500 0.3300 0.3450 49,550 -0.01(-1.43%)
Apr 03, 2024 0.3500 0.3500 0.3500 0.3500 63,084 -0.01(-1.41%)
Apr 02, 2024 0.3650 0.3650 0.3500 0.3550 72,500 +0.01(+4.41%)
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.