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 (%)
May 31, 2021 10.90 11.81 10.76 11.70 468,927 +1.06(+9.96%)
May 28, 2021 9.790 10.69 9.790 10.64 763,959 +1.34(+14.41%)
May 27, 2021 9.240 9.300 9.040 9.300 158,971 +0.14(+1.53%)
May 26, 2021 9.150 9.350 9.070 9.160 230,301 -0.15(-1.61%)
May 25, 2021 9.450 9.450 9.000 9.310 219,878 +0.06(+0.65%)
May 21, 2021 9.250 9.250 9.250 0 +0.40(+4.52%)
May 20, 2021 9.240 9.370 8.770 8.850 416,973 -0.22(-2.43%)
May 19, 2021 9.450 9.450 8.900 9.070 614,469 -1.39(-13.29%)
May 18, 2021 10.50 10.95 10.35 10.46 239,931 -0.14(-1.32%)
May 17, 2021 10.22 10.65 9.850 10.60 225,918 +0.85(+8.72%)
May 14, 2021 9.770 11.00 9.520 9.750 365,949 +0.40(+4.28%)
May 13, 2021 8.330 10.05 8.320 9.350 216,464 +8.75(+1458.33%)
May 12, 2021 0.6400 0.6600 0.6000 0.6000 5,903,674 +0.00(+0.00%)
May 11, 2021 0.5900 0.6000 0.5800 0.6000 885,883 -0.01(-1.64%)
May 10, 2021 0.6100 0.6100 0.5900 0.6100 720,551 +0.01(+1.67%)
May 07, 2021 0.6200 0.6300 0.6000 0.6000 1,337,342 +0.00(+0.00%)
May 06, 2021 0.6400 0.6500 0.6000 0.6000 1,588,611 -0.03(-4.76%)
May 05, 2021 0.6400 0.6500 0.6300 0.6300 808,659 +0.01(+1.61%)
May 04, 2021 0.6500 0.6600 0.6100 0.6200 1,184,275 -0.05(-7.46%)
May 03, 2021 0.6700 0.6800 0.6500 0.6700 959,554 +0.01(+1.52%)
Apr 30, 2021 0.6600 0.6700 0.6500 0.6600 818,180 -0.01(-1.49%)
Apr 29, 2021 0.7000 0.7000 0.6350 0.6700 2,526,096 -0.01(-1.47%)
Apr 28, 2021 0.6700 0.6900 0.6500 0.6800 2,244,105 +0.03(+4.62%)
Apr 27, 2021 0.6400 0.6800 0.6300 0.6500 2,032,231 +0.01(+1.56%)
Apr 26, 2021 0.6300 0.6400 0.6100 0.6400 1,647,999 +0.03(+4.92%)
Apr 23, 2021 0.6100 0.6300 0.6100 0.6100 1,067,365 +0.01(+1.67%)
Apr 22, 2021 0.6200 0.6300 0.6000 0.6000 1,068,977 -0.01(-1.64%)
Apr 21, 2021 0.6100 0.6200 0.5900 0.6100 1,656,747 +0.00(+0.00%)
Apr 20, 2021 0.6400 0.6500 0.5900 0.6100 2,087,648 -0.02(-3.17%)
Apr 19, 2021 0.6300 0.6600 0.6000 0.6300 2,452,471 +0.01(+1.61%)
Apr 16, 2021 0.6000 0.6600 0.5900 0.6200 2,870,028 +0.03(+5.08%)
Apr 15, 2021 0.6100 0.6300 0.5800 0.5900 3,612,817 -0.04(-6.35%)
Apr 14, 2021 0.6700 0.6700 0.6200 0.6300 2,733,277 -0.03(-4.55%)
Apr 13, 2021 0.6800 0.7000 0.6400 0.6600 3,097,875 -0.03(-4.35%)
Apr 12, 2021 0.7100 0.7400 0.6800 0.6900 2,197,702 -0.04(-5.48%)
Apr 09, 2021 0.7600 0.7600 0.7100 0.7300 1,789,989 -0.03(-3.95%)
Apr 08, 2021 0.7300 0.7700 0.7300 0.7600 1,442,955 +0.03(+4.11%)
Apr 07, 2021 0.7600 0.7700 0.7100 0.7300 3,207,529 -0.04(-5.19%)
Apr 06, 2021 0.7900 0.7900 0.7500 0.7700 1,932,155 -0.03(-3.75%)
Apr 05, 2021 0.8400 0.8400 0.7900 0.8000 2,364,178 -0.04(-4.76%)
Apr 01, 2021 0.8400 0.8400 0.8400 0 -0.04(-4.55%)
Mar 31, 2021 0.8500 0.9000 0.8400 0.8800 2,589,700 +0.03(+3.53%)
Mar 30, 2021 0.8500 0.8500 0.8100 0.8500 1,890,280 +0.02(+2.41%)
Mar 29, 2021 0.8600 0.8700 0.8300 0.8300 1,008,420 -0.02(-2.35%)
Mar 26, 2021 0.8400 0.8700 0.8300 0.8500 1,609,503 +0.02(+2.41%)
Mar 25, 2021 0.8200 0.8300 0.7800 0.8300 2,144,288 -0.02(-2.35%)
Mar 24, 2021 0.9000 0.9200 0.8300 0.8500 4,474,707 -0.03(-3.41%)
Mar 23, 2021 0.8700 0.9200 0.8600 0.8800 4,088,580 +0.01(+1.15%)
Mar 22, 2021 0.8500 0.8800 0.8400 0.8700 4,191,387 +0.06(+7.41%)
Mar 19, 2021 0.7700 0.8200 0.7700 0.8100 2,232,572 +0.04(+5.19%)
Mar 18, 2021 0.7700 0.7900 0.7600 0.7700 2,107,825 -0.01(-1.28%)
Mar 17, 2021 0.7500 0.7800 0.7300 0.7800 1,758,788 +0.01(+1.30%)
Mar 16, 2021 0.8100 0.8100 0.7500 0.7700 2,784,161 -0.02(-2.53%)
Mar 15, 2021 0.8000 0.8300 0.7900 0.7900 3,353,743 +0.01(+1.28%)
Mar 12, 2021 0.7600 0.8000 0.7200 0.7800 3,621,041 +0.03(+4.00%)
Mar 11, 2021 0.7300 0.7800 0.7100 0.7500 4,951,350 +0.07(+10.29%)
Mar 10, 2021 0.7100 0.7100 0.6700 0.6800 3,233,742 -0.01(-1.45%)
Mar 09, 2021 0.7400 0.7500 0.6900 0.6900 3,491,432 -0.04(-5.48%)
Mar 08, 2021 0.7200 0.7500 0.6900 0.7300 2,678,708 +0.05(+7.35%)
Mar 05, 2021 0.7200 0.7400 0.6300 0.6800 6,144,879 -0.06(-8.11%)
Mar 04, 2021 0.7600 0.7800 0.6900 0.7400 6,210,093 -0.06(-6.92%)
Mar 03, 2021 0.8200 0.8600 0.7800 0.7950 3,442,702 -0.03(-4.22%)
Mar 02, 2021 0.9000 0.9500 0.8200 0.8300 8,177,755 -0.10(-10.75%)
Mar 01, 2021 0.8700 0.9300 0.8200 0.9300 8,113,835 +0.16(+20.78%)
Feb 26, 2021 0.7500 0.8000 0.7300 0.7700 3,850,606 +0.02(+2.67%)
Feb 25, 2021 0.7200 0.7800 0.7100 0.7500 5,194,847 +0.04(+5.63%)
Feb 24, 2021 0.8100 0.8400 0.7100 0.7100 9,781,266 -0.07(-8.97%)
Feb 23, 2021 0.6500 0.8100 0.5600 0.7800 9,315,103 +0.08(+11.43%)
Feb 22, 2021 0.7100 0.7200 0.6900 0.7000 7,009,444 +0.00(+0.00%)
Feb 19, 2021 0.7100 0.7200 0.6900 0.7000 6,437,530 +0.01(+1.45%)
Feb 18, 2021 0.7700 0.7800 0.6800 0.6900 6,632,059 -0.08(-10.39%)
Feb 17, 2021 0.8400 0.8400 0.7700 0.7700 8,836,206 -0.07(-8.33%)
Feb 16, 2021 0.8500 0.8700 0.8200 0.8400 9,960,142 +0.07(+9.09%)
Feb 12, 2021 0.7700 0.7700 0.7700 0 -0.10(-11.49%)
Feb 11, 2021 0.9200 0.9800 0.8300 0.8700 11,673,297 -0.11(-11.22%)
Feb 10, 2021 1.050 1.060 0.7300 0.9800 20,578,694 -0.02(-2.00%)
Feb 09, 2021 1.010 1.060 0.9400 1.000 17,867,564 +0.01(+1.01%)
Feb 08, 2021 0.8700 1.130 0.8700 0.9900 32,144,772 +0.21(+26.92%)
Feb 05, 2021 0.6200 0.8000 0.6200 0.7800 14,299,489 +0.18(+30.00%)
Feb 04, 2021 0.5800 0.6000 0.5600 0.6000 12,275,225 +0.06(+11.11%)
Feb 03, 2021 0.5500 0.6000 0.5400 0.5400 6,555,457 +0.02(+3.85%)
Feb 02, 2021 0.4800 0.5400 0.4400 0.5200 9,876,744 -0.03(-5.45%)
Feb 01, 2021 0.5300 0.6000 0.5300 0.5500 6,244,885 +0.04(+7.84%)
Jan 29, 2021 0.5000 0.5400 0.4800 0.5100 4,615,507 +0.02(+4.08%)
Jan 28, 2021 0.5600 0.5800 0.4400 0.4900 11,766,059 -0.08(-14.04%)
Jan 27, 2021 0.6600 0.6700 0.4750 0.5700 12,808,587 -0.12(-17.39%)
Jan 26, 2021 0.6500 0.6900 0.6300 0.6900 8,324,930 +0.09(+15.00%)
Jan 25, 2021 0.5800 0.6300 0.5500 0.6000 10,689,215 +0.10(+21.21%)
Jan 22, 2021 0.4300 0.5000 0.4250 0.4950 5,624,828 +0.08(+17.86%)
Jan 21, 2021 0.4650 0.4700 0.3850 0.4200 6,366,209 -0.02(-4.55%)
Jan 20, 2021 0.3900 0.4400 0.3900 0.4400 5,247,163 +0.05(+14.29%)
Jan 19, 2021 0.3600 0.4150 0.3600 0.3850 6,376,708 +0.08(+24.19%)
Jan 18, 2021 0.2850 0.3200 0.2800 0.3100 3,717,552 +0.04(+14.81%)
Jan 15, 2021 0.2650 0.2750 0.2650 0.2700 1,264,912 +0.02(+5.88%)
Jan 14, 2021 0.2550 0.2650 0.2550 0.2550 1,444,703 +0.00(+0.00%)
Jan 13, 2021 0.2600 0.2700 0.2550 0.2550 555,892 -0.01(-3.77%)
Jan 12, 2021 0.2750 0.2750 0.2600 0.2650 1,026,203 -0.01(-3.64%)
Jan 11, 2021 0.2700 0.2850 0.2600 0.2750 1,520,112 +0.01(+1.85%)
Jan 08, 2021 0.2700 0.2700 0.2500 0.2700 1,129,087 +0.00(+0.00%)
Jan 07, 2021 0.2700 0.2750 0.2600 0.2700 1,545,147 +0.00(+0.00%)
Jan 06, 2021 0.2650 0.2700 0.2600 0.2700 1,593,710 +0.01(+3.85%)
Jan 05, 2021 0.2600 0.2650 0.2500 0.2600 1,935,802 +0.00(+0.00%)
Jan 04, 2021 0.2650 0.2750 0.2550 0.2600 1,446,601 +0.01(+1.96%)
Dec 31, 2020 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Dec 30, 2020 0.2450 0.2850 0.2450 0.2600 5,548,363 +0.02(+8.33%)
Dec 29, 2020 0.2450 0.2450 0.2300 0.2400 3,119,736 +0.02(+9.09%)
Dec 24, 2020 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Dec 23, 2020 0.2200 0.2200 0.2000 0.2050 1,076,814 -0.02(-6.82%)
Dec 22, 2020 0.2250 0.2250 0.2150 0.2200 630,139 +0.00(+0.00%)
Dec 21, 2020 0.2350 0.2350 0.2100 0.2200 1,690,406 -0.01(-6.38%)
Dec 18, 2020 0.2350 0.2400 0.2250 0.2350 1,666,475 +0.00(+0.00%)
Dec 17, 2020 0.2400 0.2450 0.2300 0.2350 3,069,380 +0.01(+6.82%)
Dec 16, 2020 0.2300 0.2300 0.2200 0.2200 698,999 -0.01(-4.35%)
Dec 15, 2020 0.2400 0.2400 0.2250 0.2300 1,642,937 +0.00(+0.00%)
Dec 14, 2020 0.2350 0.2350 0.2200 0.2300 3,285,653 +0.03(+12.20%)
Dec 11, 2020 0.2400 0.2450 0.1850 0.2050 4,901,605 -0.03(-12.77%)
Dec 10, 2020 0.2000 0.2350 0.1950 0.2350 4,200,110 +0.04(+23.68%)
Dec 09, 2020 0.1750 0.1950 0.1700 0.1900 3,366,033 +0.02(+15.15%)
Dec 08, 2020 0.1750 0.1750 0.1650 0.1650 328,326 -0.01(-2.94%)
Dec 07, 2020 0.1700 0.1750 0.1650 0.1700 406,357 +0.00(+0.00%)
Dec 04, 2020 0.1750 0.1800 0.1700 0.1700 1,121,812 -0.01(-5.56%)
Dec 03, 2020 0.1750 0.1800 0.1750 0.1800 242,312 +0.00(+0.00%)
Dec 02, 2020 0.1700 0.1800 0.1700 0.1800 975,326 +0.00(+0.00%)
Dec 01, 2020 0.1750 0.1800 0.1750 0.1800 605,347 +0.00(+0.00%)
Nov 30, 2020 0.1900 0.1950 0.1750 0.1800 1,324,566 -0.01(-5.26%)
Nov 27, 2020 0.1850 0.1950 0.1850 0.1900 728,186 +0.01(+2.70%)
Nov 26, 2020 0.1850 0.1850 0.1800 0.1850 403,619 +0.00(+0.00%)
Nov 25, 2020 0.1950 0.2000 0.1850 0.1850 611,902 -0.01(-2.63%)
Nov 24, 2020 0.2000 0.2050 0.1900 0.1900 1,224,334 -0.01(-7.32%)
Nov 23, 2020 0.2050 0.2100 0.1950 0.2050 1,481,260 +0.00(+2.50%)
Nov 20, 2020 0.1900 0.2000 0.1900 0.2000 1,290,626 +0.01(+5.26%)
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.