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 (%)
Oct 31, 2017 3.250 3.250 3.100 3.100 405 -0.17(-5.20%)
Oct 30, 2017 3.270 3.270 3.270 3.270 4,000 +0.02(+0.62%)
Oct 27, 2017 3.330 3.430 3.250 3.250 9,100 -0.02(-0.61%)
Oct 25, 2017 3.270 3.270 3.270 0 +0.17(+5.48%)
Oct 24, 2017 3.270 3.270 3.080 3.100 7,000 -0.15(-4.62%)
Oct 23, 2017 3.250 3.270 3.200 3.250 5,610 -0.02(-0.61%)
Oct 20, 2017 3.230 3.270 3.110 3.270 3,117 +0.07(+2.19%)
Oct 19, 2017 3.100 3.200 3.090 3.200 2,440 +0.10(+3.23%)
Oct 18, 2017 3.250 3.250 3.100 3.100 1,319 -0.20(-6.06%)
Oct 17, 2017 3.300 3.300 3.300 3.300 200 -0.05(-1.49%)
Oct 16, 2017 3.200 3.750 3.200 3.350 8,273 +0.15(+4.69%)
Oct 13, 2017 3.070 3.200 3.070 3.200 10,250 +0.13(+4.23%)
Oct 12, 2017 3.010 3.090 3.000 3.070 10,500 +0.06(+1.99%)
Oct 11, 2017 3.010 3.010 3.010 3.010 3,000 +0.00(+0.00%)
Oct 10, 2017 3.010 3.010 3.010 3.010 100 -0.06(-1.95%)
Oct 09, 2017 3.000 3.070 2.950 3.070 21,507 +0.07(+2.33%)
Oct 06, 2017 3.000 3.000 3.000 3.000 1,949 +0.00(+0.00%)
Oct 05, 2017 3.020 3.020 3.000 3.000 1,151 +0.00(+0.00%)
Sep 29, 2017 3.000 3.000 3.000 0 +0.19(+6.76%)
Sep 28, 2017 2.950 2.950 2.800 2.810 12,349 -0.14(-4.75%)
Sep 27, 2017 3.050 3.050 2.950 2.950 9,610 -0.10(-3.28%)
Sep 26, 2017 3.050 3.050 3.050 3.050 510 +0.00(+0.00%)
Sep 25, 2017 3.050 3.070 3.050 3.050 3,500 +0.03(+0.99%)
Sep 22, 2017 3.050 3.070 3.020 3.020 4,637 -0.03(-0.98%)
Sep 21, 2017 3.000 3.050 3.000 3.050 4,430 +0.05(+1.67%)
Sep 20, 2017 2.960 3.050 2.960 3.000 2,024 +0.04(+1.35%)
Sep 19, 2017 3.050 3.050 2.960 2.960 1,662 -0.09(-2.95%)
Sep 15, 2017 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 14, 2017 3.030 3.050 2.950 3.050 12,421 +0.05(+1.67%)
Sep 12, 2017 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 11, 2017 3.050 3.050 3.000 3.000 3,050 -0.05(-1.64%)
Sep 08, 2017 3.050 3.050 3.050 3.050 1,500 +0.05(+1.67%)
Sep 06, 2017 3.000 3.000 3.000 0 -0.18(-5.66%)
Sep 05, 2017 2.920 3.180 2.920 3.180 5,162 -0.02(-0.63%)
Sep 01, 2017 3.200 3.200 3.150 3.200 18,695 +0.00(+0.00%)
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%)
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.