Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

(TSV: HITI )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 31, 2022 6.210 6.210 5.650 5.690 41,889 -0.38(-6.26%)
Mar 30, 2022 6.000 6.250 5.890 6.070 68,102 +0.17(+2.88%)
Mar 29, 2022 5.960 6.000 5.630 5.900 53,802 -0.05(-0.84%)
Mar 28, 2022 6.220 6.360 5.840 5.950 37,585 -0.40(-6.30%)
Mar 25, 2022 6.010 6.350 5.780 6.350 142,991 +0.61(+10.63%)
Mar 24, 2022 5.480 5.810 5.390 5.740 40,334 +0.29(+5.32%)
Mar 23, 2022 5.580 5.600 5.400 5.450 40,756 -0.13(-2.33%)
Mar 22, 2022 5.630 5.630 5.540 5.580 18,626 -0.07(-1.24%)
Mar 21, 2022 5.560 5.650 5.450 5.650 30,654 +0.05(+0.89%)
Mar 18, 2022 6.140 6.140 5.480 5.600 66,733 -0.45(-7.44%)
Mar 17, 2022 5.900 6.120 5.850 6.050 42,250 +0.15(+2.54%)
Mar 16, 2022 5.850 5.900 5.730 5.900 80,324 +0.10(+1.72%)
Mar 15, 2022 5.870 5.900 5.750 5.800 27,868 +0.00(+0.00%)
Mar 14, 2022 5.320 5.800 5.260 5.800 44,885 +0.29(+5.26%)
Mar 11, 2022 5.710 5.730 5.450 5.510 35,101 -0.22(-3.84%)
Mar 10, 2022 5.450 5.860 5.450 5.730 26,533 -0.08(-1.38%)
Mar 09, 2022 5.600 6.100 5.350 5.810 216,186 +0.57(+10.88%)
Mar 08, 2022 5.000 5.350 4.940 5.240 93,996 +0.30(+6.07%)
Mar 07, 2022 5.140 5.260 4.920 4.940 107,521 -0.25(-4.82%)
Mar 04, 2022 5.200 5.340 5.090 5.190 42,918 -0.04(-0.76%)
Mar 03, 2022 5.450 5.450 5.210 5.230 32,908 -0.19(-3.51%)
Mar 02, 2022 5.400 5.450 5.370 5.420 34,506 -0.03(-0.55%)
Mar 01, 2022 5.580 5.600 5.400 5.450 40,763 -0.06(-1.09%)
Feb 28, 2022 5.690 5.690 5.430 5.510 32,499 -0.07(-1.25%)
Feb 25, 2022 5.750 5.640 5.550 5.580 41,918 -0.16(-2.79%)
Feb 24, 2022 5.150 5.750 5.150 5.740 137,045 +0.17(+3.05%)
Feb 23, 2022 5.790 5.900 5.480 5.570 51,121 +0.08(+1.46%)
Feb 22, 2022 5.700 5.730 5.410 5.490 127,870 -0.57(-9.41%)
Feb 18, 2022 6.060 0 -0.37(-5.75%)
Feb 17, 2022 6.680 6.710 6.410 6.430 34,127 -0.25(-3.74%)
Feb 16, 2022 7.000 7.080 6.660 6.680 42,988 -0.32(-4.57%)
Feb 15, 2022 7.020 7.220 6.850 7.000 64,049 +0.22(+3.24%)
Feb 14, 2022 7.050 7.190 6.710 6.780 112,367 -0.52(-7.12%)
Feb 11, 2022 6.710 7.440 6.280 7.300 303,670 +0.63(+9.45%)
Feb 10, 2022 6.060 7.510 5.910 6.670 447,188 +0.42(+6.72%)
Feb 09, 2022 5.550 6.270 5.540 6.250 105,743 +0.71(+12.82%)
Feb 08, 2022 5.100 5.560 5.050 5.540 68,677 +0.51(+10.14%)
Feb 07, 2022 5.110 5.200 4.980 5.030 43,814 -0.14(-2.71%)
Feb 04, 2022 5.240 5.240 5.010 5.170 35,712 +0.16(+3.19%)
Feb 03, 2022 5.160 4.970 5.010 49,772 -0.16(-3.09%)
Feb 02, 2022 5.490 5.490 5.100 5.170 41,925 -0.29(-5.31%)
Feb 01, 2022 5.180 5.460 5.070 5.460 76,408 +0.18(+3.41%)
Jan 31, 2022 5.210 5.280 48,992 +0.08(+1.54%)
Jan 28, 2022 5.200 5.250 5.040 5.200 66,445 +0.16(+3.17%)
Jan 27, 2022 5.110 5.290 5.000 5.040 54,374 -0.29(-5.44%)
Jan 26, 2022 5.700 5.770 5.330 5.330 336,284 -0.06(-1.11%)
Jan 25, 2022 4.850 5.500 4.850 5.390 41,464 +0.39(+7.80%)
Jan 24, 2022 5.020 5.040 4.650 5.000 83,263 -0.15(-2.91%)
Jan 21, 2022 5.300 5.360 5.120 5.150 51,315 -0.18(-3.38%)
Jan 20, 2022 5.550 5.690 5.330 5.330 66,120 -0.17(-3.09%)
Jan 19, 2022 5.680 5.720 5.500 5.500 33,756 -0.16(-2.83%)
Jan 18, 2022 5.900 5.950 5.660 5.660 59,623 -0.34(-5.67%)
Jan 17, 2022 5.950 6.250 5.950 6.000 19,262 +0.00(+0.00%)
Jan 14, 2022 5.700 6.030 5.640 6.000 34,073 +0.33(+5.82%)
Jan 13, 2022 5.680 5.930 5.630 5.670 27,969 -0.08(-1.39%)
Jan 12, 2022 5.620 5.850 5.620 5.750 46,273 +0.13(+2.31%)
Jan 11, 2022 5.800 5.850 5.620 5.620 41,307 -0.12(-2.09%)
Jan 10, 2022 5.750 5.800 5.520 5.740 44,576 -0.03(-0.52%)
Jan 07, 2022 5.760 6.000 5.710 5.770 57,043 +0.10(+1.76%)
Jan 06, 2022 5.600 5.790 5.350 5.670 76,070 +0.13(+2.35%)
Jan 05, 2022 5.750 5.900 5.490 5.540 77,916 -0.18(-3.15%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.