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 (%)
Feb 28, 2018 4.810 4.850 4.800 4.850 1,858 -0.15(-3.00%)
Feb 27, 2018 4.655 5.000 4.655 5.000 4,482 +0.20(+4.17%)
Feb 26, 2018 5.000 5.000 4.610 4.800 11,900 -0.10(-2.04%)
Feb 23, 2018 4.850 4.925 4.850 4.900 2,243 -0.05(-1.01%)
Feb 22, 2018 4.950 4.950 4.900 4.950 11,565 +0.10(+2.06%)
Feb 21, 2018 4.750 4.950 4.750 4.850 12,552 +0.20(+4.30%)
Feb 20, 2018 5.000 5.023 4.650 4.650 8,554 -0.45(-8.82%)
Feb 16, 2018 5.100 5.100 5.100 0 +0.20(+4.08%)
Feb 15, 2018 4.900 4.900 4.750 4.900 17,446 +0.00(+0.00%)
Feb 14, 2018 4.900 4.900 4.900 4.900 6,102 +0.00(+0.00%)
Feb 13, 2018 4.600 5.000 4.600 4.900 7,973 +0.45(+10.11%)
Feb 12, 2018 4.500 4.500 4.446 4.450 2,975 +0.11(+2.53%)
Feb 09, 2018 4.500 4.500 4.250 4.340 4,700 +0.09(+2.12%)
Feb 08, 2018 4.260 4.390 4.250 4.250 14,952 -0.03(-0.70%)
Feb 07, 2018 4.331 4.331 4.280 4.280 2,545 -0.17(-3.82%)
Feb 06, 2018 4.500 4.500 4.450 4.450 2,520 +0.38(+9.34%)
Feb 05, 2018 4.500 4.500 4.000 4.070 13,700 -0.43(-9.56%)
Feb 02, 2018 4.284 4.500 4.250 4.500 4,767 -0.05(-1.10%)
Feb 01, 2018 4.580 4.580 4.550 4.550 3,342 -0.05(-1.09%)
Jan 31, 2018 4.635 4.740 4.600 4.600 8,900 +0.00(+0.00%)
Jan 30, 2018 4.850 4.850 4.600 4.600 2,765 -0.15(-3.16%)
Jan 29, 2018 5.000 5.050 4.750 4.750 22,150 -0.13(-2.60%)
Jan 26, 2018 4.530 5.000 4.530 4.877 32,313 +0.38(+8.38%)
Jan 25, 2018 4.400 4.500 4.300 4.500 19,595 +0.20(+4.65%)
Jan 24, 2018 4.145 4.350 4.145 4.300 22,930 +0.15(+3.61%)
Jan 23, 2018 4.250 4.280 4.150 4.150 29,914 -0.10(-2.35%)
Jan 22, 2018 4.073 4.280 4.050 4.250 64,081 +0.20(+4.94%)
Jan 19, 2018 4.000 4.080 4.000 4.050 14,800 +0.05(+1.25%)
Jan 18, 2018 3.880 4.050 3.750 4.000 38,120 +0.25(+6.67%)
Jan 17, 2018 3.495 3.750 3.490 3.750 21,019 +0.25(+7.14%)
Jan 16, 2018 3.490 3.750 3.490 3.500 10,860 +0.08(+2.34%)
Jan 12, 2018 3.420 3.420 3.420 0 +0.24(+7.55%)
Jan 11, 2018 3.100 3.180 3.100 3.180 8,535 +0.00(+0.09%)
Jan 10, 2018 3.200 3.200 3.177 3.177 2,990 +0.18(+5.90%)
Jan 08, 2018 3.000 3.000 3.000 0 +0.04(+1.35%)
Jan 05, 2018 2.960 2.960 2.960 2.960 100 -0.24(-7.50%)
Jan 03, 2018 3.200 3.200 3.200 0 +0.26(+8.84%)
Jan 02, 2018 3.020 2.940 2.940 900 -0.08(-2.65%)
Dec 29, 2017 3.020 3.020 3.020 0 -0.23(-7.08%)
Dec 27, 2017 3.250 3.250 3.250 0 -0.09(-2.69%)
Dec 26, 2017 3.000 3.340 3.000 3.340 800 +0.34(+11.33%)
Dec 22, 2017 2.740 3.000 2.740 3.000 32,447 +0.26(+9.49%)
Dec 20, 2017 2.740 2.740 2.740 0 -0.01(-0.36%)
Dec 19, 2017 2.750 2.750 2.750 2.750 418 +0.00(+0.00%)
Dec 18, 2017 2.750 2.750 2.750 2.750 450 -0.08(-2.83%)
Dec 15, 2017 2.830 2.830 2.830 2.830 884 +0.08(+2.91%)
Dec 14, 2017 2.710 2.750 2.700 2.750 30,573 -0.08(-2.83%)
Dec 11, 2017 2.830 2.830 2.830 0 +0.08(+2.91%)
Dec 07, 2017 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 06, 2017 2.800 2.800 2.750 2.750 3,190 +0.04(+1.48%)
Dec 05, 2017 2.850 2.850 2.710 2.710 23,070 -0.12(-4.24%)
Dec 04, 2017 2.900 2.922 2.830 2.830 3,500 -0.12(-4.07%)
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.