Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hamilton Thorne Ltd (TSV: HTL )

1.450 UNCHANGED
Last Price Updated: 3:47 PM EDT, Sep 6, 2023 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 29, 2020 1.250 1.300 1.190 1.230 56,750 +0.01(+0.82%)
May 28, 2020 1.280 1.300 1.220 1.220 36,675 -0.05(-3.94%)
May 27, 2020 1.250 1.270 1.230 1.270 22,586 +0.02(+1.60%)
May 26, 2020 1.200 1.260 1.200 1.250 74,400 +0.08(+6.84%)
May 25, 2020 1.140 1.180 1.120 1.170 10,745 +0.02(+1.74%)
May 22, 2020 1.170 1.170 1.150 1.150 8,579 +0.00(+0.00%)
May 21, 2020 1.150 1.170 1.130 1.150 17,489 +0.03(+2.68%)
May 20, 2020 1.150 1.150 1.120 1.120 50,100 -0.01(-0.88%)
May 19, 2020 1.150 1.160 1.120 1.130 29,895 +0.00(+0.00%)
May 15, 2020 1.130 1.130 1.130 0 +0.00(+0.00%)
May 14, 2020 1.150 1.180 1.130 1.130 21,519 -0.05(-4.24%)
May 13, 2020 1.220 1.220 1.150 1.180 56,915 -0.06(-4.84%)
May 12, 2020 1.270 1.270 1.220 1.240 124,228 -0.04(-3.13%)
May 11, 2020 1.250 1.280 1.200 1.280 96,788 +0.03(+2.40%)
May 08, 2020 1.280 1.300 1.200 1.250 41,413 +0.01(+0.81%)
May 07, 2020 1.200 1.300 1.200 1.240 63,716 +0.04(+3.33%)
May 06, 2020 1.190 1.200 1.150 1.200 296,966 +0.01(+0.84%)
May 05, 2020 1.150 1.190 1.150 1.190 15,932 +0.02(+1.71%)
May 04, 2020 1.140 1.170 1.120 1.170 153,311 +0.03(+2.63%)
May 01, 2020 1.100 1.150 1.100 1.140 102,714 +0.01(+0.88%)
Apr 30, 2020 1.150 1.180 1.130 1.130 23,977 -0.04(-3.42%)
Apr 29, 2020 1.150 1.180 1.120 1.170 27,432 +0.03(+2.63%)
Apr 28, 2020 1.140 1.150 1.120 1.140 33,361 +0.04(+3.64%)
Apr 27, 2020 1.100 1.120 1.100 1.100 159,244 +0.00(+0.00%)
Apr 24, 2020 1.150 1.150 1.100 1.100 39,089 -0.02(-1.79%)
Apr 23, 2020 1.100 1.150 1.100 1.120 45,019 +0.03(+2.75%)
Apr 22, 2020 1.100 1.100 1.050 1.090 47,382 +0.07(+6.86%)
Apr 21, 2020 1.050 1.050 1.020 1.020 12,174 -0.02(-1.92%)
Apr 20, 2020 1.050 1.050 1.020 1.040 20,480 +0.02(+1.96%)
Apr 17, 2020 1.030 1.040 1.020 1.020 187,013 -0.02(-1.92%)
Apr 16, 2020 1.020 1.040 1.020 1.040 60,433 +0.00(+0.00%)
Apr 15, 2020 1.090 1.090 1.020 1.040 27,114 -0.06(-5.45%)
Apr 14, 2020 1.100 1.100 1.010 1.100 37,428 +0.04(+3.77%)
Apr 13, 2020 1.060 1.060 1.040 1.060 22,307 +0.01(+0.95%)
Apr 09, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 08, 2020 1.080 1.080 1.040 1.050 23,622 +0.02(+1.94%)
Apr 07, 2020 1.000 1.080 0.9800 1.030 111,222 +0.03(+3.00%)
Apr 06, 2020 0.9900 1.000 0.9500 1.000 32,957 +0.05(+5.26%)
Apr 03, 2020 0.9800 0.9800 0.9500 0.9500 4,600 -0.01(-1.04%)
Apr 02, 2020 1.000 1.010 0.9500 0.9600 39,814 -0.04(-4.00%)
Apr 01, 2020 1.050 1.050 0.9900 1.000 719,645 -0.04(-3.85%)
Mar 31, 2020 1.050 1.100 1.020 1.040 126,029 -0.01(-0.95%)
Mar 30, 2020 1.010 1.050 0.9000 1.050 124,371 +0.08(+8.25%)
Mar 27, 2020 1.030 1.030 0.9700 0.9700 36,754 -0.05(-4.90%)
Mar 26, 2020 1.050 1.050 1.010 1.020 41,500 -0.03(-2.86%)
Mar 25, 2020 1.020 1.050 1.000 1.050 1,172,029 +0.05(+5.00%)
Mar 24, 2020 1.010 1.010 0.9900 1.000 108,539 +0.03(+3.09%)
Mar 23, 2020 1.010 1.010 0.9000 0.9700 17,355 -0.03(-3.00%)
Mar 20, 2020 1.020 1.070 0.9700 1.000 80,350 -0.02(-1.96%)
Mar 19, 2020 0.9100 1.100 0.9100 1.020 1,105,671 +0.11(+12.09%)
Mar 18, 2020 1.000 1.000 0.9100 0.9100 75,775 -0.10(-9.90%)
Mar 17, 2020 1.000 1.020 1.000 1.010 109,103 -0.03(-2.88%)
Mar 16, 2020 1.030 1.060 1.030 1.040 1,358,108 -0.11(-9.57%)
Mar 13, 2020 1.190 1.210 1.100 1.150 96,443 -0.05(-4.17%)
Mar 12, 2020 1.150 1.230 1.150 1.200 6,847,180 -0.01(-0.83%)
Mar 11, 2020 1.200 1.240 1.200 1.210 1,087,147 -0.02(-1.63%)
Mar 10, 2020 1.250 1.280 1.200 1.230 42,902 -0.02(-1.60%)
Mar 09, 2020 1.310 1.310 1.180 1.250 160,126 -0.07(-5.30%)
Mar 06, 2020 1.290 1.320 1.290 1.320 2,061,130 +0.03(+2.33%)
Mar 05, 2020 1.320 1.320 1.290 1.290 41,045 -0.02(-1.53%)
Mar 04, 2020 1.330 1.330 1.300 1.310 23,600 +0.01(+0.77%)
Mar 03, 2020 1.310 1.320 1.255 1.300 840,526 -0.02(-1.52%)
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.