Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: HMR )

1.740 -0.050 (-2.79%)

Streaming Delayed Price Updated: 3:53 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	1.770	1.790	1.720	1.740	26,946	-0.05(-2.79%)
Aug 15, 2024	1.780	1.800	1.750	1.790	18,650	-0.03(-1.65%)
Aug 14, 2024	1.610	1.820	1.610	1.820	149,460	+0.14(+8.33%)
Aug 13, 2024	1.690	1.690	1.600	1.680	66,186	-0.02(-1.18%)
Aug 12, 2024	1.710	1.760	1.660	1.700	104,755	-0.04(-2.30%)
Aug 09, 2024	1.830	1.870	1.730	1.740	33,217	-0.12(-6.45%)
Aug 08, 2024	1.850	1.900	1.770	1.860	80,227	+0.14(+8.14%)
Aug 07, 2024	1.750	2.020	1.690	1.720	212,212	-0.18(-9.47%)
Aug 06, 2024	1.650	2.100	1.450	1.900	406,640	+0.12(+6.74%)
Aug 02, 2024				1.780	0	-0.22(-11.00%)
Aug 01, 2024	2.160	2.160	1.700	2.000	313,511	-0.13(-6.10%)
Jul 31, 2024	2.350	2.350	2.130	2.130	83,798	-0.14(-6.17%)
Jul 30, 2024	2.360	2.380	2.270	2.270	45,500	-0.10(-4.22%)
Jul 29, 2024	2.440	2.450	2.330	2.370	77,567	-0.13(-5.20%)
Jul 26, 2024	2.290	2.500	2.290	2.500	136,899	+0.23(+10.13%)
Jul 25, 2024	2.260	2.350	2.200	2.270	44,504	+0.01(+0.44%)
Jul 24, 2024	2.390	2.390	2.250	2.260	90,683	-0.14(-5.83%)
Jul 23, 2024	2.290	2.490	2.290	2.400	47,424	+0.11(+4.80%)
Jul 22, 2024	2.260	2.500	2.200	2.290	136,448	+0.05(+2.23%)
Jul 19, 2024	2.330	2.360	2.120	2.240	193,291	-0.14(-5.88%)
Jul 18, 2024	2.570	2.600	2.290	2.380	114,063	-0.22(-8.46%)
Jul 17, 2024	2.620	2.680	2.390	2.600	208,982	+0.01(+0.39%)
Jul 16, 2024	2.240	2.600	2.240	2.590	357,627	+0.38(+17.19%)
Jul 15, 2024	2.050	2.240	2.030	2.210	250,239	+0.23(+11.62%)
Jul 12, 2024	1.920	2.050	1.880	1.980	264,754	+0.05(+2.59%)
Jul 11, 2024	1.880	1.930	1.850	1.930	32,994	+0.04(+2.12%)
Jul 10, 2024	1.880	1.890	1.720	1.890	80,758	+0.01(+0.53%)
Jul 09, 2024	1.950	1.950	1.870	1.880	132,390	-0.03(-1.57%)
Jul 08, 2024	1.890	1.980	1.870	1.910	205,908	+0.00(+0.00%)
Jul 05, 2024	1.910	1.970	1.860	1.910	190,482	-0.04(-2.05%)
Jul 04, 2024	1.910	1.950	1.860	1.950	290,190	+0.06(+3.17%)
Jul 03, 2024	1.700	1.910	1.690	1.890	194,704	+0.20(+11.83%)
Jul 02, 2024	1.600	1.700	1.510	1.690	150,616	+0.19(+12.67%)
Jun 28, 2024				1.500	0	-0.20(-11.76%)
Jun 27, 2024	1.700	1.770	1.610	1.700	157,582	-0.06(-3.41%)
Jun 26, 2024	1.890	1.910	1.720	1.760	139,054	-0.14(-7.37%)
Jun 25, 2024	1.800	1.960	1.760	1.900	446,140	+0.15(+8.57%)
Jun 24, 2024	1.550	1.750	1.520	1.750	566,148	+0.24(+15.89%)
Jun 21, 2024	1.450	1.510	1.440	1.510	271,193	+0.07(+4.86%)
Jun 20, 2024	1.230	1.470	1.220	1.440	262,874	+0.21(+17.07%)
Jun 19, 2024	1.150	1.230	1.120	1.230	237,984	+0.11(+9.82%)
Jun 18, 2024	1.020	1.120	1.020	1.120	99,779	+0.06(+5.66%)
Jun 17, 2024	1.080	1.100	1.020	1.060	42,409	-0.08(-7.02%)
Jun 14, 2024	1.170	1.170	1.090	1.140	86,734	-0.02(-1.72%)
Jun 13, 2024	1.080	1.190	1.080	1.160	247,894	+0.10(+9.43%)
Jun 12, 2024	1.060	1.060	1.060	1.060	3,366	-0.01(-0.93%)
Jun 11, 2024	1.080	1.080	1.060	1.070	4,315	-0.01(-0.93%)
Jun 10, 2024	1.080	1.080	1.040	1.080	27,905	+0.00(+0.00%)
Jun 07, 2024	1.030	1.080	1.030	1.080	42,527	+0.03(+2.86%)
Jun 06, 2024	1.010	1.050	0.9800	1.050	59,645	+0.05(+5.00%)
Jun 05, 2024	1.030	1.030	0.9900	1.000	121,821	-0.03(-2.91%)
Jun 04, 2024	1.050	1.080	1.030	1.030	82,810	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: HMR )

Historical Prices