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

Hemacare Corp (OP: HEMA )

N/A UNCHANGED
Last Price Updated: 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, 2018 9.750 9.750 9.700 9.700 700 -0.30(-3.00%)
Dec 28, 2018 9.350 10.00 9.350 10.00 2,200 +0.65(+6.95%)
Dec 27, 2018 9.000 9.350 9.000 9.350 2,765 +0.40(+4.47%)
Dec 26, 2018 8.510 8.950 8.510 8.950 5,950 +0.44(+5.17%)
Dec 24, 2018 8.510 8.510 8.510 8.510 100 -0.19(-2.18%)
Dec 21, 2018 8.700 8.700 8.650 8.700 23,800 +0.25(+2.96%)
Dec 20, 2018 8.500 8.750 8.420 8.450 24,773 -0.54(-6.01%)
Dec 19, 2018 8.700 8.990 8.500 8.990 1,169 +0.19(+2.16%)
Dec 18, 2018 9.300 9.300 8.800 8.800 12,154 -0.25(-2.76%)
Dec 17, 2018 9.340 9.340 9.050 9.050 1,750 -0.29(-3.10%)
Dec 14, 2018 9.340 9.340 9.090 9.340 2,900 +0.00(+0.00%)
Dec 13, 2018 9.260 9.400 9.080 9.340 11,951 +0.28(+3.09%)
Dec 12, 2018 10.08 10.08 9.060 9.060 11,800 -0.41(-4.33%)
Dec 11, 2018 9.500 9.500 9.050 9.470 5,200 -0.52(-5.21%)
Dec 10, 2018 9.970 9.990 9.970 9.990 1,381 -0.01(-0.10%)
Dec 07, 2018 10.67 10.67 9.250 10.00 5,800 -0.20(-1.96%)
Dec 06, 2018 10.30 10.30 10.20 10.20 881 -0.16(-1.54%)
Dec 04, 2018 10.36 10.36 10.36 10.36 100 -0.14(-1.33%)
Dec 03, 2018 10.35 10.50 10.35 10.50 1,200 +0.00(+0.00%)
Nov 30, 2018 9.945 10.50 9.945 10.50 300 +0.20(+1.94%)
Nov 29, 2018 10.35 10.35 9.320 10.30 2,408 -0.10(-0.96%)
Nov 28, 2018 10.20 10.55 10.20 10.40 11,600 -0.15(-1.42%)
Nov 27, 2018 9.500 10.55 9.500 10.55 21,545 +1.12(+11.91%)
Nov 26, 2018 9.427 9.427 9.427 2 +0.00(+0.00%)
Nov 23, 2018 10.95 10.95 9.427 9.427 400 -0.07(-0.77%)
Nov 20, 2018 9.500 9.500 9.500 0 +0.10(+1.06%)
Nov 19, 2018 9.400 9.400 9.400 9.400 1,625 -0.10(-1.05%)
Nov 16, 2018 9.499 9.500 9.300 9.500 2,400 +0.00(+0.00%)
Nov 15, 2018 9.500 9.500 9.500 9.500 8,938 +0.00(+0.00%)
Nov 14, 2018 9.500 9.500 9.275 9.500 1,600 +0.00(+0.00%)
Nov 12, 2018 9.500 9.500 9.500 0 -0.50(-5.00%)
Nov 09, 2018 10.00 10.25 9.650 10.00 5,000 +0.00(+0.00%)
Nov 08, 2018 9.850 10.00 9.600 10.00 1,303 +0.10(+1.01%)
Nov 07, 2018 9.900 9.900 9.900 9.900 710 +0.56(+6.00%)
Nov 06, 2018 9.340 9.340 9.340 9.340 400 +0.00(+0.00%)
Nov 02, 2018 9.340 9.340 9.340 0 +0.04(+0.43%)
Nov 01, 2018 9.250 9.300 8.500 9.300 7,572 +0.30(+3.33%)
Oct 31, 2018 8.975 9.000 8.975 9.000 200 +0.00(+0.00%)
Oct 30, 2018 8.500 9.240 8.400 9.000 9,106 +0.50(+5.88%)
Oct 29, 2018 9.660 10.00 8.500 8.500 16,960 -1.16(-12.01%)
Oct 26, 2018 10.00 10.38 9.500 9.660 5,400 -0.59(-5.76%)
Oct 25, 2018 9.650 10.25 9.650 10.25 1,485 +0.86(+9.16%)
Oct 24, 2018 8.900 11.49 8.900 9.390 20,784 -0.62(-6.19%)
Oct 23, 2018 10.50 10.50 9.400 10.01 21,955 -0.49(-4.67%)
Oct 22, 2018 10.71 11.00 10.00 10.50 13,035 -1.00(-8.70%)
Oct 19, 2018 11.50 11.50 11.50 11.50 200 -0.50(-4.17%)
Oct 18, 2018 11.50 12.00 10.11 12.00 8,761 +0.00(+0.00%)
Oct 17, 2018 12.00 12.00 12.00 308 +0.00(+0.00%)
Oct 16, 2018 12.00 12.00 12.00 12.00 112 +0.00(+0.00%)
Oct 15, 2018 10.43 12.00 10.43 12.00 3,051 +0.50(+4.35%)
Oct 12, 2018 9.800 12.40 9.800 11.50 5,800 +1.70(+17.35%)
Oct 11, 2018 10.13 10.24 9.000 9.800 8,990 -1.00(-9.26%)
Oct 10, 2018 10.30 10.80 10.30 10.80 3,953 +0.00(+0.00%)
Oct 09, 2018 10.00 10.80 9.750 10.80 10,083 +0.11(+1.03%)
Oct 08, 2018 11.51 11.60 10.00 10.69 15,127 -1.16(-9.79%)
Oct 05, 2018 12.00 12.00 11.50 11.85 7,200 -0.04(-0.34%)
Oct 04, 2018 12.00 12.00 11.13 11.89 3,480 -0.50(-4.04%)
Oct 03, 2018 12.40 12.40 11.50 12.39 4,041 -0.01(-0.08%)
Oct 02, 2018 12.40 12.55 11.53 12.40 1,100 +0.40(+3.33%)
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.