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 31, 2022 1.500 1.500 1.470 1.470 3,613 -0.03(-2.00%)
May 30, 2022 1.430 1.500 1.430 1.500 15,567 +0.04(+2.74%)
May 27, 2022 1.440 1.460 1.410 1.460 468,530 +0.03(+2.10%)
May 26, 2022 1.460 1.470 1.430 1.430 6,706 -0.01(-0.69%)
May 25, 2022 1.410 1.440 1.410 1.440 217,804 +0.04(+2.86%)
May 24, 2022 1.480 1.480 1.400 1.400 84,792 -0.08(-5.41%)
May 20, 2022 1.480 0 -0.03(-1.99%)
May 19, 2022 1.530 1.570 1.510 1.510 26,601 -0.06(-3.82%)
May 18, 2022 1.600 1.610 1.520 1.570 19,517 -0.02(-1.26%)
May 17, 2022 1.550 1.600 1.550 1.590 14,304 +0.07(+4.61%)
May 16, 2022 1.620 1.630 1.520 1.520 56,311 -0.06(-3.80%)
May 13, 2022 1.520 1.630 1.520 1.580 11,400 +0.07(+4.64%)
May 12, 2022 1.430 1.575 1.430 1.510 197,548 +0.06(+4.14%)
May 11, 2022 1.550 1.560 1.390 1.450 56,326 -0.10(-6.45%)
May 10, 2022 1.610 1.610 1.500 1.550 35,123 -0.08(-4.91%)
May 09, 2022 1.670 1.730 1.630 1.630 69,769 -0.05(-2.98%)
May 06, 2022 1.700 1.710 1.680 1.680 28,544 -0.04(-2.33%)
May 05, 2022 1.710 1.730 1.710 1.720 9,915 +0.01(+0.58%)
May 04, 2022 1.700 1.740 1.700 1.710 57,775 -0.02(-1.16%)
May 03, 2022 1.700 1.730 1.700 1.730 184,676 +0.00(+0.00%)
May 02, 2022 1.730 1.730 1.700 1.730 19,023 +0.00(+0.00%)
Apr 29, 2022 1.680 1.730 1.680 1.730 10,629 +0.02(+1.17%)
Apr 28, 2022 1.700 1.710 1.700 1.710 33,286 +0.02(+1.48%)
Apr 27, 2022 1.710 1.720 1.680 1.685 29,710 -0.04(-2.60%)
Apr 26, 2022 1.730 1.730 1.710 1.730 40,200 -0.02(-1.14%)
Apr 25, 2022 1.770 1.770 1.740 1.750 59,287 +0.00(+0.00%)
Apr 22, 2022 1.780 1.780 1.750 1.750 28,933 -0.03(-1.69%)
Apr 21, 2022 1.820 1.840 1.780 1.780 14,893 -0.08(-4.30%)
Apr 20, 2022 1.860 1.860 1.850 1.860 73,021 -0.02(-1.06%)
Apr 19, 2022 1.920 1.940 1.880 1.880 24,705 -0.03(-1.57%)
Apr 18, 2022 1.860 1.910 1.860 1.910 51,813 -0.01(-0.52%)
Apr 14, 2022 1.920 0 -0.01(-0.52%)
Apr 13, 2022 1.870 1.930 1.870 1.930 3,290 +0.01(+0.52%)
Apr 12, 2022 1.900 1.920 1.850 1.920 27,322 -0.01(-0.52%)
Apr 11, 2022 1.940 1.950 1.900 1.930 17,497 -0.01(-0.52%)
Apr 08, 2022 2.000 2.090 1.910 1.940 19,760 -0.11(-5.37%)
Apr 07, 2022 2.030 2.130 2.000 2.050 62,142 +0.05(+2.50%)
Apr 06, 2022 2.020 2.020 1.980 2.000 10,817 +0.02(+1.01%)
Apr 05, 2022 2.020 2.040 1.980 1.980 428,496 -0.04(-1.98%)
Apr 04, 2022 1.930 2.050 1.930 2.020 291,565 +0.03(+1.51%)
Apr 01, 2022 1.950 1.990 1.900 1.990 47,185 +0.08(+4.19%)
Mar 31, 2022 2.000 2.010 1.910 1.910 30,235 -0.09(-4.50%)
Mar 30, 2022 1.960 2.010 1.900 2.000 29,023 +0.03(+1.52%)
Mar 29, 2022 1.890 1.970 1.880 1.970 141,499 +0.08(+4.23%)
Mar 28, 2022 1.900 1.900 1.850 1.890 12,372 +0.10(+5.59%)
Mar 25, 2022 1.770 1.790 1.770 1.790 2,187 +0.03(+1.70%)
Mar 24, 2022 1.800 1.820 1.740 1.760 36,505 -0.04(-2.22%)
Mar 23, 2022 1.790 1.800 1.780 1.800 284,234 +0.02(+1.12%)
Mar 22, 2022 1.850 1.850 1.710 1.780 28,421 +0.05(+2.89%)
Mar 21, 2022 1.780 1.790 1.730 1.730 29,627 -0.06(-3.35%)
Mar 18, 2022 1.820 1.820 1.790 1.790 29,050 -0.03(-1.65%)
Mar 17, 2022 1.740 1.830 1.740 1.820 14,436 +0.08(+4.60%)
Mar 16, 2022 1.730 1.770 1.700 1.740 73,073 +0.03(+1.75%)
Mar 15, 2022 1.710 1.740 1.680 1.710 50,823 -0.03(-1.72%)
Mar 14, 2022 1.830 1.830 1.710 1.740 165,307 -0.06(-3.33%)
Mar 11, 2022 1.780 1.840 1.730 1.800 100,063 +0.05(+2.86%)
Mar 10, 2022 1.750 1.790 1.750 1.750 25,887 +0.01(+0.57%)
Mar 09, 2022 1.870 1.870 1.730 1.740 58,591 -0.02(-1.14%)
Mar 08, 2022 1.780 1.880 1.750 1.760 313,327 -0.03(-1.68%)
Mar 07, 2022 1.980 1.980 1.790 1.790 30,916 -0.10(-5.29%)
Mar 04, 2022 1.950 1.950 1.890 1.890 40,468 -0.03(-1.56%)
Mar 03, 2022 1.950 1.980 1.920 1.920 7,230 -0.03(-1.54%)
Mar 02, 2022 1.950 1.950 1.900 1.950 274,516 +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.