Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

(TSV: HAPB )

0.1350 +0.0100 (+8.00%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Dec 30, 2021 0.3050 0.3050 0.3050 0.3050 11,440 -0.01(-3.17%)
Dec 29, 2021 0.2900 0.3300 0.2900 0.3150 11,800 +0.03(+12.50%)
Dec 23, 2021 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Dec 22, 2021 0.3000 0.3050 0.2950 0.2950 25,317 +0.00(+0.00%)
Dec 21, 2021 0.2850 0.3050 0.2850 0.2950 43,695 +0.01(+3.51%)
Dec 20, 2021 0.2850 0.2850 0.2850 0.2850 4,506 -0.02(-5.00%)
Dec 17, 2021 0.2900 0.3000 0.2900 0.3000 14,000 +0.00(+0.00%)
Dec 16, 2021 0.3050 0.3200 0.3000 0.3000 41,201 +0.00(+0.00%)
Dec 15, 2021 0.2900 0.3050 0.2900 0.3000 27,716 +0.00(+0.00%)
Dec 14, 2021 0.3350 0.3350 0.3000 0.3000 117,220 -0.03(-9.09%)
Dec 13, 2021 0.3650 0.3650 0.3300 0.3300 3,020 +0.01(+3.13%)
Dec 10, 2021 0.3350 0.3350 0.3200 0.3200 25,515 -0.02(-5.88%)
Dec 09, 2021 0.3500 0.3500 0.3400 0.3400 26,000 +0.01(+3.03%)
Dec 08, 2021 0.3300 0.3400 0.3250 0.3300 14,850 +0.01(+1.54%)
Dec 07, 2021 0.3400 0.3400 0.3250 0.3250 14,000 +0.03(+8.33%)
Dec 06, 2021 0.3000 0.3000 0.3000 0.3000 10,730 +0.01(+3.45%)
Dec 03, 2021 0.3150 0.3150 0.2900 0.2900 42,165 -0.02(-4.92%)
Dec 02, 2021 0.2900 0.3150 0.2900 0.3050 6,500 +0.01(+3.39%)
Dec 01, 2021 0.2800 0.2950 0.2800 0.2950 28,500 +0.00(+0.00%)
Nov 30, 2021 0.2950 0.2950 0.2900 0.2950 5,975 +0.00(+0.00%)
Nov 29, 2021 0.3000 0.3000 0.2950 0.2950 12,618 -0.02(-4.84%)
Nov 24, 2021 0.3100 0.3100 0.3100 300 -0.02(-4.62%)
Nov 23, 2021 0.3500 0.3500 0.3250 0.3250 19,125 -0.02(-4.41%)
Nov 22, 2021 0.3600 0.3600 0.3400 0.3400 16,420 -0.02(-5.56%)
Nov 19, 2021 0.3600 0.3800 0.3600 0.3600 79,500 +0.01(+2.86%)
Nov 18, 2021 0.3250 0.3500 0.3250 0.3500 98,770 +0.01(+2.94%)
Nov 17, 2021 0.3350 0.3400 0.3350 0.3400 2,500 -0.00(-1.45%)
Nov 16, 2021 0.3400 0.3450 0.3400 0.3450 9,515 +0.00(+1.47%)
Nov 12, 2021 0.3400 0.3400 0.3400 15 +0.01(+3.03%)
Nov 11, 2021 0.3300 0.3300 0.3300 0.3300 1,200 -0.01(-2.94%)
Nov 09, 2021 0.3450 0.3500 0.3400 0.3400 34,800 -0.04(-10.53%)
Nov 08, 2021 0.4000 0.4000 0.3800 0.3800 49,250 +0.02(+4.11%)
Nov 05, 2021 0.3600 0.3650 0.3500 0.3650 52,550 +0.02(+4.29%)
Nov 04, 2021 0.3400 0.3600 0.3250 0.3500 139,100 +0.00(+0.00%)
Nov 03, 2021 0.3400 0.3500 0.3300 0.3500 49,584 +0.00(+0.00%)
Nov 02, 2021 0.3700 0.3750 0.3400 0.3500 315,082 -0.03(-7.89%)
Nov 01, 2021 0.3150 0.4300 0.3150 0.3800 208,390 +0.07(+20.63%)
Oct 29, 2021 0.2850 0.3150 0.2850 0.3150 135,610 +0.03(+8.62%)
Oct 28, 2021 0.2850 0.3000 0.2850 0.2900 28,100 -0.01(-1.69%)
Oct 27, 2021 0.2900 0.3000 0.2800 0.2950 130,628 +0.00(+0.00%)
Oct 26, 2021 0.2600 0.2950 0.2600 0.2950 71,872 +0.02(+9.26%)
Oct 25, 2021 0.2900 0.2900 0.2650 0.2700 47,239 -0.02(-6.90%)
Oct 22, 2021 0.2700 0.2950 0.2700 0.2900 83,500 -0.01(-1.69%)
Oct 21, 2021 0.2950 0.2950 0.2950 0.2950 35,750 -0.01(-1.67%)
Oct 20, 2021 0.3200 0.3200 0.3000 0.3000 47,690 +0.00(+0.00%)
Oct 19, 2021 0.3200 0.3200 0.3000 0.3000 34,674 +0.01(+3.45%)
Oct 18, 2021 0.3000 0.3200 0.2900 0.2900 45,050 +0.01(+5.45%)
Oct 15, 2021 0.3050 0.3050 0.2750 0.2750 30,351 -0.03(-9.84%)
Oct 14, 2021 0.3100 0.3100 0.2950 0.3050 44,900 +0.00(+0.00%)
Oct 13, 2021 0.3050 0.3100 0.3050 0.3050 16,668 +0.00(+0.00%)
Oct 12, 2021 0.3050 0.3050 0.3050 0.3050 980 +0.00(+0.00%)
Oct 08, 2021 0.3050 0.3050 0.3050 0 +0.02(+7.02%)
Oct 07, 2021 0.2800 0.3000 0.2500 0.2850 19,400 +0.02(+9.62%)
Oct 06, 2021 0.2900 0.2900 0.2500 0.2600 34,707 -0.02(-7.14%)
Oct 05, 2021 0.2800 0.2800 0.2800 0.2800 66,000 -0.02(-6.67%)
Oct 04, 2021 0.3000 0.3000 0.3000 0.3000 96,341 -0.02(-6.25%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.