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, 2019 19.61 20.95 19.50 19.80 5,472 +0.00(+0.00%)
Oct 30, 2019 19.29 19.80 19.28 19.80 739 +0.10(+0.51%)
Oct 29, 2019 20.00 20.00 19.50 19.70 4,191 +0.04(+0.20%)
Oct 28, 2019 20.20 20.20 19.55 19.66 5,187 +0.05(+0.25%)
Oct 25, 2019 19.52 19.99 19.52 19.61 9,000 -0.29(-1.46%)
Oct 24, 2019 20.20 20.20 19.75 19.90 8,161 -0.10(-0.50%)
Oct 23, 2019 18.17 21.00 18.16 20.00 113,631 +2.00(+11.11%)
Oct 22, 2019 18.10 18.20 17.98 18.00 2,659 -0.22(-1.21%)
Oct 21, 2019 18.10 18.30 18.10 18.22 5,689 +0.12(+0.66%)
Oct 18, 2019 17.91 18.25 17.91 18.10 17,000 +0.10(+0.56%)
Oct 17, 2019 18.00 18.00 17.54 18.00 9,220 -0.10(-0.55%)
Oct 16, 2019 17.90 18.10 17.50 18.10 5,182 +0.00(+0.00%)
Oct 15, 2019 18.05 18.10 17.90 18.10 4,465 +0.05(+0.28%)
Oct 14, 2019 18.00 18.10 18.00 18.05 11,743 +0.05(+0.28%)
Oct 11, 2019 17.56 18.25 17.50 18.00 6,200 +0.30(+1.69%)
Oct 10, 2019 18.05 18.05 17.70 17.70 3,376 +0.00(+0.00%)
Oct 09, 2019 18.11 18.11 17.51 17.70 31,921 +0.19(+1.09%)
Oct 08, 2019 17.80 18.17 17.51 17.51 2,351 -0.61(-3.37%)
Oct 07, 2019 18.05 18.15 18.05 18.12 7,093 +0.07(+0.39%)
Oct 04, 2019 17.90 18.20 17.75 18.05 4,100 +0.15(+0.84%)
Oct 03, 2019 18.00 18.20 17.26 17.90 7,488 -0.10(-0.56%)
Oct 02, 2019 17.38 18.00 17.38 18.00 555 -0.25(-1.37%)
Oct 01, 2019 17.71 18.25 17.65 18.25 6,496 +0.05(+0.27%)
Sep 30, 2019 18.05 18.20 17.75 18.20 5,422 +0.17(+0.94%)
Sep 27, 2019 18.40 18.60 18.03 18.03 1,700 -0.37(-2.01%)
Sep 26, 2019 18.45 18.60 16.62 18.40 15,495 -0.10(-0.54%)
Sep 25, 2019 18.38 18.74 18.00 18.50 10,468 +0.10(+0.54%)
Sep 24, 2019 18.43 18.74 18.03 18.40 13,678 -0.10(-0.54%)
Sep 23, 2019 18.25 18.72 18.12 18.50 13,679 +0.30(+1.65%)
Sep 20, 2019 17.48 18.20 17.48 18.20 31,500 +0.95(+5.51%)
Sep 19, 2019 17.20 17.25 17.20 17.25 11,350 +0.25(+1.47%)
Sep 18, 2019 16.86 17.00 16.80 17.00 12,534 +0.02(+0.12%)
Sep 17, 2019 16.50 16.98 16.50 16.98 17,390 +0.48(+2.91%)
Sep 16, 2019 16.90 17.00 16.08 16.50 16,974 -0.35(-2.08%)
Sep 13, 2019 16.85 16.89 16.85 16.85 4,500 +0.10(+0.60%)
Sep 12, 2019 16.85 16.85 16.75 16.75 2,900 +0.00(+0.00%)
Sep 11, 2019 16.55 16.85 16.40 16.75 6,000 +0.15(+0.90%)
Sep 10, 2019 16.44 16.65 16.40 16.60 4,250 -0.25(-1.48%)
Sep 09, 2019 16.74 16.85 16.40 16.85 5,940 +0.11(+0.66%)
Sep 06, 2019 16.75 16.85 16.12 16.74 11,600 +0.00(+0.00%)
Sep 05, 2019 16.75 16.75 16.33 16.74 3,631 +0.05(+0.30%)
Sep 04, 2019 16.36 16.75 16.36 16.69 4,957 +0.33(+2.02%)
Sep 03, 2019 16.69 16.75 16.36 16.36 8,563 -0.09(-0.55%)
Aug 30, 2019 16.00 16.50 16.00 16.45 12,900 +0.38(+2.36%)
Aug 29, 2019 15.00 16.10 15.00 16.07 49,617 +1.02(+6.78%)
Aug 28, 2019 14.70 15.15 14.49 15.05 42,277 +0.51(+3.51%)
Aug 27, 2019 14.05 14.80 14.05 14.54 40,449 +0.49(+3.49%)
Aug 26, 2019 14.07 14.20 13.90 14.05 37,996 +0.00(+0.00%)
Aug 23, 2019 14.05 14.10 14.00 14.05 19,800 +0.15(+1.08%)
Aug 22, 2019 13.97 14.25 13.50 13.90 72,130 -0.15(-1.07%)
Aug 21, 2019 14.10 14.25 14.00 14.05 40,555 -0.05(-0.35%)
Aug 20, 2019 12.55 14.35 12.55 14.10 59,425 +1.90(+15.57%)
Aug 19, 2019 12.00 12.32 12.00 12.20 5,170 +0.20(+1.67%)
Aug 16, 2019 12.02 12.02 12.00 12.00 1,200 +0.00(+0.00%)
Aug 15, 2019 11.78 12.00 11.50 12.00 4,655 -0.43(-3.46%)
Aug 14, 2019 11.56 12.46 11.56 12.43 540 +0.03(+0.24%)
Aug 13, 2019 12.42 12.50 12.40 12.40 2,175 -0.02(-0.16%)
Aug 12, 2019 12.51 12.51 11.53 12.42 2,250 -0.32(-2.51%)
Aug 09, 2019 12.74 12.74 12.74 61 +0.00(+0.00%)
Aug 08, 2019 12.75 12.78 10.01 12.74 13,938 -0.16(-1.24%)
Aug 07, 2019 12.90 13.00 12.82 12.90 11,102 -0.10(-0.77%)
Aug 06, 2019 12.72 13.10 12.72 13.00 7,434 +0.30(+2.36%)
Aug 05, 2019 12.70 12.70 12.68 12.70 4,851 -0.13(-1.01%)
Aug 02, 2019 12.75 13.25 12.75 12.83 3,700 +0.08(+0.63%)
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.