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 (%)
Aug 31, 2017 3.200 3.220 3.190 3.200 23,050 +0.00(+0.00%)
Aug 30, 2017 3.000 3.200 2.900 3.200 26,436 +0.19(+6.31%)
Aug 29, 2017 3.120 3.120 3.000 3.010 10,576 -0.19(-5.94%)
Aug 28, 2017 3.200 3.200 3.160 3.200 13,300 +0.00(+0.00%)
Aug 25, 2017 3.080 3.250 3.030 3.200 54,237 +0.12(+4.07%)
Aug 24, 2017 3.090 3.100 3.000 3.075 26,707 +0.08(+2.84%)
Aug 23, 2017 2.980 2.990 2.900 2.990 1,570 +0.09(+3.10%)
Aug 21, 2017 2.900 2.900 2.900 0 +0.14(+5.07%)
Aug 17, 2017 2.760 2.760 2.760 0 -0.28(-9.21%)
Aug 15, 2017 3.040 3.040 3.040 0 +0.00(+0.00%)
Aug 11, 2017 3.040 3.040 3.040 0 +0.04(+1.33%)
Aug 10, 2017 2.750 3.010 2.750 3.000 20,300 +0.30(+11.11%)
Aug 09, 2017 2.700 2.700 2.700 2.700 500 +0.00(+0.00%)
Aug 08, 2017 2.800 2.800 2.700 2.700 11,450 -0.22(-7.53%)
Aug 07, 2017 2.920 2.920 2.920 2.920 1,500 +0.00(+0.00%)
Aug 04, 2017 2.900 2.920 2.900 2.920 400 +0.17(+6.18%)
Aug 03, 2017 2.900 2.900 2.710 2.750 1,537 -0.17(-5.82%)
Aug 02, 2017 2.950 2.950 2.920 2.920 2,700 -0.08(-2.67%)
Jul 27, 2017 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 26, 2017 2.750 3.000 2.750 3.000 9,628 +0.24(+8.89%)
Jul 25, 2017 2.950 2.950 2.710 2.755 2,350 -0.19(-6.60%)
Jul 24, 2017 2.870 2.950 2.870 2.950 4,617 +0.08(+2.79%)
Jul 21, 2017 2.870 2.870 2.870 2.870 375 +0.15(+5.51%)
Jul 18, 2017 2.720 2.720 2.720 0 -0.14(-4.90%)
Jul 17, 2017 2.860 2.860 2.860 2.860 6,400 +0.16(+5.93%)
Jul 12, 2017 2.700 2.700 2.700 0 -0.10(-3.57%)
Jul 07, 2017 2.800 2.800 2.800 0 +0.10(+3.70%)
Jul 06, 2017 2.850 2.850 2.700 2.700 780 -0.10(-3.57%)
Jul 03, 2017 2.800 2.800 2.800 0 +0.15(+5.66%)
Jun 29, 2017 2.650 2.650 2.650 0 -0.05(-1.85%)
Jun 28, 2017 2.700 2.700 2.700 2.700 2,650 +0.00(+0.00%)
Jun 27, 2017 2.700 2.700 2.700 2.700 2,100 +0.05(+1.89%)
Jun 26, 2017 2.650 2.650 2.650 2.650 250 -0.21(-7.34%)
Jun 21, 2017 2.860 2.860 2.860 0 -0.03(-1.04%)
Jun 20, 2017 2.890 2.890 2.890 2.890 173 +0.00(+0.00%)
Jun 19, 2017 2.890 2.890 2.890 2.890 350 +0.04(+1.40%)
Jun 15, 2017 2.850 2.850 2.850 1 +0.37(+14.92%)
Jun 12, 2017 2.480 2.480 2.480 0 -0.34(-12.06%)
Jun 09, 2017 2.910 2.950 2.820 2.820 9,714 -0.10(-3.42%)
Jun 08, 2017 2.780 2.920 2.780 2.920 200 +0.01(+0.31%)
Jun 07, 2017 2.950 2.950 2.911 2.911 500 -0.06(-1.99%)
Jun 05, 2017 2.970 2.970 2.970 0 +0.30(+11.24%)
Jun 02, 2017 2.850 2.850 2.658 2.670 3,110 -0.18(-6.32%)
Jun 01, 2017 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
May 31, 2017 2.900 2.900 2.720 2.850 1,390 -0.05(-1.72%)
May 30, 2017 2.910 2.940 2.900 2.900 2,464 -0.04(-1.36%)
May 26, 2017 2.940 2.940 2.940 2.940 1,978 +0.04(+1.38%)
May 25, 2017 2.950 2.950 2.900 2.900 5,200 -0.05(-1.69%)
May 24, 2017 2.950 2.960 2.920 2.950 12,911 +0.00(+0.00%)
May 23, 2017 2.800 2.950 2.735 2.950 4,563 +0.15(+5.36%)
May 19, 2017 2.800 2.800 2.800 0 -0.12(-4.11%)
May 16, 2017 2.920 2.920 2.920 0 -0.04(-1.35%)
May 12, 2017 2.960 2.960 2.960 10 +0.00(+0.00%)
May 11, 2017 2.940 3.000 2.940 2.960 1,703 +0.02(+0.68%)
May 10, 2017 2.950 2.950 2.940 2.940 1,750 -0.04(-1.34%)
May 09, 2017 2.920 2.980 2.920 2.980 6,795 +0.06(+2.05%)
May 08, 2017 2.880 2.950 2.880 2.920 9,000 +0.02(+0.69%)
May 05, 2017 2.800 2.950 2.800 2.900 9,549 +0.10(+3.57%)
May 04, 2017 2.700 2.800 2.640 2.800 24,210 +0.12(+4.48%)
May 03, 2017 2.550 2.680 2.550 2.680 2,220 +0.03(+1.13%)
May 02, 2017 2.650 2.700 2.200 2.650 18,766 -0.05(-1.85%)
May 01, 2017 2.600 2.700 2.600 2.700 4,900 +0.10(+3.85%)
Apr 28, 2017 2.560 2.650 2.560 2.600 5,670 -0.10(-3.70%)
Apr 27, 2017 2.588 2.700 2.588 2.700 4,905 +0.20(+8.00%)
Apr 26, 2017 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Apr 25, 2017 2.600 2.600 2.500 2.500 386 -0.02(-0.79%)
Apr 24, 2017 2.500 2.520 2.500 2.520 2,895 +0.02(+0.80%)
Apr 21, 2017 2.500 2.500 2.500 2.500 3,500 +0.00(+0.00%)
Apr 20, 2017 2.500 2.500 2.500 2.500 2,200 +0.00(+0.00%)
Apr 19, 2017 2.500 2.600 2.500 2.500 1,400 +0.00(+0.00%)
Apr 18, 2017 2.500 2.500 2.500 2.500 378 +0.00(+0.00%)
Apr 17, 2017 2.500 2.500 2.500 2.500 500 -0.10(-3.85%)
Apr 13, 2017 2.600 2.700 2.600 2.600 3,850 -0.04(-1.52%)
Apr 12, 2017 2.510 2.640 2.510 2.640 10,311 +0.12(+4.76%)
Apr 11, 2017 2.600 2.600 2.520 2.520 1,700 +0.02(+0.80%)
Apr 10, 2017 2.410 2.500 2.410 2.500 5,524 +0.20(+8.70%)
Apr 07, 2017 2.300 2.300 2.300 2.300 345 -0.10(-4.17%)
Apr 06, 2017 2.500 2.500 2.200 2.400 991 -0.18(-6.98%)
Apr 05, 2017 2.600 2.600 2.120 2.580 2,723 -0.02(-0.77%)
Apr 04, 2017 2.400 2.600 2.400 2.600 2,846 +0.20(+8.33%)
Apr 03, 2017 2.400 2.400 2.400 2.400 242 +0.09(+3.90%)
Mar 31, 2017 2.360 2.500 2.310 2.310 11,700 -0.19(-7.60%)
Mar 30, 2017 2.500 2.535 2.400 2.500 5,996 +0.00(+0.00%)
Mar 29, 2017 2.440 2.500 2.440 2.500 5,605 +0.05(+2.04%)
Mar 28, 2017 2.300 2.450 2.300 2.450 4,524 +0.18(+7.93%)
Mar 27, 2017 2.550 2.550 2.270 2.270 22,469 -0.30(-11.51%)
Mar 24, 2017 2.750 2.750 2.565 2.565 2,580 -0.14(-5.34%)
Mar 23, 2017 2.750 2.900 2.710 2.710 21,971 -0.19(-6.55%)
Mar 22, 2017 2.640 3.000 2.600 2.900 43,530 +0.40(+16.00%)
Mar 21, 2017 2.450 2.500 2.300 2.500 7,210 +0.30(+13.64%)
Mar 20, 2017 2.300 2.320 2.180 2.200 7,468 -0.10(-4.35%)
Mar 17, 2017 1.900 2.400 1.900 2.300 29,261 +0.40(+21.05%)
Mar 16, 2017 2.200 2.200 1.900 1.900 590 -0.38(-16.67%)
Mar 15, 2017 1.900 2.280 1.710 2.280 21,490 +0.28(+14.00%)
Mar 14, 2017 1.820 2.000 1.550 2.000 19,560 +0.18(+9.89%)
Mar 13, 2017 1.140 1.950 1.140 1.820 81,530 +0.76(+71.70%)
Mar 10, 2017 1.062 1.062 1.020 1.060 70,302 +0.05(+4.95%)
Mar 09, 2017 1.010 1.010 1.010 1.010 2,040 +0.04(+4.12%)
Mar 07, 2017 0.9700 0.9700 0.9700 0 -0.07(-6.73%)
Mar 06, 2017 0.9600 1.040 0.9600 1.040 23,143 +0.08(+8.33%)
Mar 03, 2017 0.9300 0.9600 0.9300 0.9600 5,590 +0.11(+12.94%)
Feb 27, 2017 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Feb 24, 2017 0.9100 0.9500 0.8700 0.8700 18,652 -0.03(-3.33%)
Feb 23, 2017 0.8700 1.010 0.8700 0.9000 45,563 +0.04(+4.47%)
Feb 22, 2017 0.7500 0.8615 0.7500 0.8615 24,620 +0.11(+14.87%)
Feb 21, 2017 0.7500 0.7500 0.7270 0.7500 18,571 +0.00(+0.00%)
Feb 17, 2017 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 16, 2017 0.8000 0.8500 0.7500 0.7500 23,292 -0.05(-6.25%)
Feb 14, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Feb 13, 2017 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Feb 09, 2017 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Feb 08, 2017 0.7500 0.7500 0.7200 0.7200 19,033 -0.03(-4.00%)
Feb 07, 2017 0.7500 0.7500 0.7500 0.7500 9,000 +0.00(+0.00%)
Feb 06, 2017 0.7500 0.7500 0.7431 0.7500 23,200 +0.00(+0.00%)
Feb 03, 2017 0.7500 0.7500 0.7200 0.7500 30,099 +0.00(+0.00%)
Feb 02, 2017 0.7500 0.7500 0.7500 0.7500 642 +0.05(+7.14%)
Jan 27, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 26, 2017 0.7000 0.7000 0.7000 0.7000 10,000 +0.00(+0.00%)
Jan 19, 2017 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jan 17, 2017 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Jan 13, 2017 0.7500 0.7500 0.7500 0 +0.10(+15.38%)
Jan 09, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 05, 2017 0.6500 0.6500 0.6500 0 -0.06(-8.45%)
Jan 04, 2017 0.7100 0.7100 0.7100 0.7100 3,000 -0.04(-5.33%)
Jan 03, 2017 0.7600 0.7600 0.7500 0.7500 13,000 -0.05(-6.25%)
Dec 29, 2016 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Dec 16, 2016 0.7900 0.7900 0.7900 50 +0.04(+5.33%)
Dec 15, 2016 0.6000 0.8000 0.6000 0.7500 3,536 +0.10(+15.38%)
Dec 14, 2016 0.6500 0.6500 0.6499 0.6500 4,500 +0.05(+8.33%)
Dec 13, 2016 0.6000 0.6000 0.6000 0.6000 550 -0.05(-7.69%)
Dec 08, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 15, 2016 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Nov 14, 2016 0.6000 0.6000 0.6000 0.6000 5,000 -0.02(-3.23%)
Nov 11, 2016 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
Nov 04, 2016 0.6200 0.6200 0.6200 0 -0.13(-17.33%)
Nov 03, 2016 0.8000 0.8000 0.7500 0.7500 390 +0.13(+20.97%)
Nov 02, 2016 0.6200 0.6200 0.6200 0.6200 200 +0.01(+1.64%)
Oct 27, 2016 0.6100 0.6100 0.6100 0 -0.18(-22.78%)
Oct 25, 2016 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Oct 14, 2016 0.8000 0.8000 0.8000 0 -0.14(-14.89%)
Oct 13, 2016 0.9115 0.9400 0.9115 0.9400 4,400 +0.12(+14.63%)
Oct 12, 2016 0.8200 0.8200 0.8200 0.8200 300 +0.02(+2.50%)
Oct 11, 2016 0.8000 0.8000 0.8000 0.8000 18,510 +0.05(+6.67%)
Oct 10, 2016 0.9000 0.9000 0.7500 0.7500 11,600 -0.05(-6.25%)
Oct 07, 2016 0.8000 0.8000 0.8000 0.8000 15,000 +0.05(+6.67%)
Oct 06, 2016 0.7500 0.7500 0.7500 0.7500 500 +0.05(+7.14%)
Oct 05, 2016 0.7000 0.7000 0.7000 0.7000 28,205 +0.00(+0.00%)
Oct 04, 2016 0.7000 0.7000 0.7000 0.7000 2,900 +0.00(+0.00%)
Oct 03, 2016 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 30, 2016 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 29, 2016 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 28, 2016 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 27, 2016 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 23, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 22, 2016 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Sep 21, 2016 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Sep 16, 2016 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Sep 13, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Sep 12, 2016 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
Sep 09, 2016 0.5800 0.7000 0.5800 0.7000 37,300 +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.