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 (%)
Apr 30, 2018 6.000 6.000 6.000 6.000 144 +0.20(+3.45%)
Apr 27, 2018 5.800 5.800 5.650 5.800 6,030 +0.05(+0.87%)
Apr 26, 2018 5.750 5.750 5.750 5.750 530 -0.15(-2.54%)
Apr 25, 2018 5.795 5.900 5.630 5.900 5,401 +0.01(+0.17%)
Apr 24, 2018 5.920 5.920 5.700 5.890 2,420 -0.02(-0.34%)
Apr 23, 2018 6.200 6.500 5.900 5.910 4,531 +0.40(+7.26%)
Apr 20, 2018 6.420 6.420 5.510 5.510 4,606 -0.48(-8.01%)
Apr 19, 2018 5.990 5.990 5.600 5.990 708 -0.01(-0.17%)
Apr 18, 2018 5.950 6.000 5.950 6.000 1,033 +0.15(+2.56%)
Apr 17, 2018 5.740 5.850 5.500 5.850 1,715 +0.01(+0.17%)
Apr 16, 2018 5.700 5.840 5.570 5.840 727 +0.00(+0.00%)
Apr 13, 2018 5.840 5.840 5.840 5.840 3,400 +0.00(+0.00%)
Apr 12, 2018 5.840 5.840 5.840 5.840 210 +0.00(+0.00%)
Apr 11, 2018 5.850 5.850 5.840 5.840 310 +0.00(+0.00%)
Apr 10, 2018 5.840 5.840 5.800 5.840 2,550 +0.14(+2.46%)
Apr 09, 2018 5.470 5.700 5.470 5.700 4,000 +0.20(+3.64%)
Apr 06, 2018 5.790 5.790 5.500 5.500 2,850 -0.29(-5.01%)
Apr 05, 2018 5.800 5.800 5.790 5.790 520 +0.00(+0.00%)
Apr 04, 2018 5.790 5.790 5.790 5.790 700 +0.29(+5.27%)
Apr 03, 2018 5.500 5.500 5.500 5.500 900 -0.09(-1.61%)
Apr 02, 2018 5.700 5.700 5.400 5.590 2,600 -0.21(-3.62%)
Mar 29, 2018 5.800 5.800 5.800 0 +0.01(+0.17%)
Mar 28, 2018 5.310 5.790 5.310 5.790 1,520 +0.34(+6.24%)
Mar 27, 2018 6.000 6.000 5.250 5.450 38,280 -0.56(-9.32%)
Mar 26, 2018 5.695 6.010 5.695 6.010 35,974 +0.31(+5.44%)
Mar 23, 2018 5.850 5.950 5.500 5.700 64,685 -0.30(-5.00%)
Mar 22, 2018 6.350 6.400 6.000 6.000 46,379 -0.25(-4.00%)
Mar 21, 2018 6.650 6.650 6.250 6.250 1,865 -0.35(-5.30%)
Mar 20, 2018 6.750 6.750 6.160 6.600 4,176 +0.20(+3.12%)
Mar 19, 2018 6.950 6.950 6.060 6.400 8,983 -0.25(-3.76%)
Mar 16, 2018 6.050 6.700 6.050 6.650 4,500 +0.60(+9.92%)
Mar 15, 2018 6.050 6.150 6.000 6.050 15,690 -0.16(-2.58%)
Mar 14, 2018 6.150 6.210 5.950 6.210 20,235 -0.05(-0.80%)
Mar 13, 2018 6.700 6.750 6.160 6.260 8,279 -0.44(-6.57%)
Mar 12, 2018 6.310 7.000 5.825 6.700 13,370 +0.60(+9.84%)
Mar 09, 2018 6.150 6.500 6.000 6.100 15,782 +0.10(+1.67%)
Mar 08, 2018 4.850 6.400 4.850 6.000 26,858 +1.25(+26.32%)
Mar 07, 2018 4.800 4.800 4.750 4.750 5,100 -0.10(-2.06%)
Mar 06, 2018 4.800 4.850 4.800 4.850 12,592 +0.05(+1.04%)
Mar 05, 2018 4.800 4.800 4.800 4.800 404 +0.00(+0.00%)
Mar 02, 2018 4.800 4.800 4.800 4.800 5,750 +0.00(+0.00%)
Mar 01, 2018 4.800 4.850 4.800 4.800 3,553 -0.05(-1.03%)
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%)
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.