Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: HAR )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, May 17, 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 31, 2021 0.3900 0.3900 0.3700 0.3700 93,500 +0.00(+0.00%)
May 28, 2021 0.3700 0.3900 0.3700 0.3700 129,801 -0.02(-5.13%)
May 27, 2021 0.3600 0.4000 0.3600 0.3900 126,500 +0.03(+8.33%)
May 26, 2021 0.3450 0.3650 0.3400 0.3600 220,500 +0.02(+7.46%)
May 25, 2021 0.3300 0.3450 0.3300 0.3350 119,001 +0.02(+4.69%)
May 21, 2021 0.3200 0.3200 0.3200 0 -0.03(-9.86%)
May 20, 2021 0.3500 0.3650 0.3450 0.3550 192,800 -0.01(-2.74%)
May 19, 2021 0.3650 0.3650 0.3600 0.3650 77,679 +0.00(+0.00%)
May 18, 2021 0.3650 0.3650 0.3650 0.3650 99,000 +0.00(+0.00%)
May 17, 2021 0.3650 0.3650 0.3650 0.3650 85,000 +0.00(+0.00%)
May 14, 2021 0.3700 0.3800 0.3500 0.3650 474,800 +0.00(+0.00%)
May 13, 2021 0.3500 0.3650 0.3500 0.3650 68,324 +0.01(+2.82%)
May 12, 2021 0.3750 0.3800 0.3550 0.3550 427,025 -0.02(-4.05%)
May 11, 2021 0.3750 0.3750 0.3700 0.3700 334,450 +0.00(+0.00%)
May 10, 2021 0.3750 0.3800 0.3700 0.3700 240,520 -0.01(-1.33%)
May 07, 2021 0.3750 0.3750 0.3750 0.3750 23,850 +0.00(+0.00%)
May 05, 2021 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
May 04, 2021 0.3800 0.3800 0.3800 0.3800 7,000 +0.01(+2.70%)
May 03, 2021 0.3700 0.3800 0.3700 0.3700 161,000 +0.00(+0.00%)
Apr 30, 2021 0.3700 0.3700 0.3650 0.3700 106,000 +0.00(+0.00%)
Apr 29, 2021 0.3550 0.3700 0.3550 0.3700 101,309 +0.00(+0.00%)
Apr 28, 2021 0.3650 0.3700 0.3600 0.3700 112,800 +0.01(+1.37%)
Apr 27, 2021 0.3800 0.3800 0.3600 0.3650 116,146 -0.01(-2.67%)
Apr 26, 2021 0.3800 0.3800 0.3750 0.3750 42,750 -0.01(-1.32%)
Apr 23, 2021 0.3850 0.3850 0.3800 0.3800 41,500 -0.01(-1.30%)
Apr 22, 2021 0.3850 0.3900 0.3850 0.3850 45,692 +0.00(+0.00%)
Apr 21, 2021 0.3850 0.4100 0.3750 0.3850 85,300 +0.00(+0.00%)
Apr 20, 2021 0.4050 0.4100 0.3700 0.3850 175,765 -0.01(-2.53%)
Apr 19, 2021 0.4100 0.4100 0.3900 0.3950 54,414 -0.01(-3.66%)
Apr 16, 2021 0.4100 0.4100 0.4000 0.4100 27,500 -0.01(-1.20%)
Apr 15, 2021 0.4150 0.4200 0.4000 0.4150 45,054 +0.02(+5.06%)
Apr 14, 2021 0.3900 0.4000 0.3900 0.3950 45,800 +0.00(+0.00%)
Apr 13, 2021 0.3950 0.3950 0.3600 0.3950 261,655 +0.01(+1.28%)
Apr 12, 2021 0.4050 0.4050 0.3750 0.3900 56,204 -0.01(-2.50%)
Apr 09, 2021 0.4300 0.4300 0.4000 0.4000 90,450 -0.03(-6.98%)
Apr 08, 2021 0.4300 0.4300 0.4300 0.4300 52,777 +0.00(+0.00%)
Apr 07, 2021 0.4300 0.4350 0.4300 0.4300 38,500 -0.01(-1.15%)
Apr 06, 2021 0.4350 0.4350 0.4350 0.4350 7,000 -0.01(-1.14%)
Apr 05, 2021 0.4700 0.4700 0.4350 0.4400 44,601 -0.02(-4.35%)
Apr 01, 2021 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Mar 31, 2021 0.4200 0.4500 0.4150 0.4500 55,100 +0.02(+4.65%)
Mar 30, 2021 0.4250 0.4400 0.4200 0.4300 17,000 -0.01(-2.27%)
Mar 29, 2021 0.4300 0.4500 0.4250 0.4400 44,255 -0.01(-2.22%)
Mar 26, 2021 0.4500 0.4550 0.4500 0.4500 16,000 +0.00(+0.00%)
Mar 25, 2021 0.4400 0.4900 0.4200 0.4500 63,295 -0.01(-1.10%)
Mar 24, 2021 0.4700 0.4700 0.4550 0.4550 62,520 -0.01(-1.09%)
Mar 23, 2021 0.4900 0.4900 0.4600 0.4600 20,188 -0.03(-6.12%)
Mar 22, 2021 0.4900 0.5000 0.4900 0.4900 52,008 +0.01(+1.03%)
Mar 19, 2021 0.4550 0.4900 0.4550 0.4850 73,590 +0.02(+5.43%)
Mar 18, 2021 0.4800 0.4900 0.4600 0.4600 84,500 -0.01(-2.13%)
Mar 17, 2021 0.4650 0.4800 0.4650 0.4700 16,500 +0.00(+1.08%)
Mar 16, 2021 0.4800 0.4800 0.4650 0.4650 43,500 -0.01(-3.12%)
Mar 15, 2021 0.4900 0.4900 0.4650 0.4800 55,026 -0.01(-2.04%)
Mar 12, 2021 0.4850 0.4900 0.4800 0.4900 24,000 -0.01(-1.01%)
Mar 11, 2021 0.4800 0.4950 0.4800 0.4950 13,000 +0.02(+4.21%)
Mar 10, 2021 0.4800 0.4850 0.4750 0.4750 32,000 -0.01(-2.06%)
Mar 09, 2021 0.5000 0.5000 0.4850 0.4850 39,690 -0.01(-1.02%)
Mar 08, 2021 0.5000 0.5600 0.4900 0.4900 40,540 -0.01(-1.01%)
Mar 05, 2021 0.5000 0.5100 0.4900 0.4950 169,000 -0.01(-1.00%)
Mar 04, 2021 0.5100 0.5100 0.4850 0.5000 90,962 +0.00(+0.00%)
Mar 03, 2021 0.5400 0.5400 0.5000 0.5000 93,030 -0.05(-9.09%)
Mar 02, 2021 0.6000 0.6200 0.5300 0.5500 180,930 -0.03(-5.17%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.