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 (%)
May 31, 2018 6.400 6.700 6.400 6.620 750 -0.07(-1.05%)
May 30, 2018 6.690 6.690 6.690 6.690 2,450 +0.14(+2.14%)
May 29, 2018 6.550 6.550 6.530 6.550 7,550 +0.00(+0.00%)
May 25, 2018 6.550 6.550 6.550 0 +0.05(+0.77%)
May 24, 2018 6.378 6.500 6.300 6.500 1,820 -0.09(-1.37%)
May 23, 2018 6.300 6.600 6.300 6.590 3,277 +0.09(+1.38%)
May 22, 2018 6.250 6.600 6.200 6.500 8,955 +0.00(+0.00%)
May 21, 2018 6.220 6.500 6.220 6.500 1,214 +0.15(+2.36%)
May 17, 2018 6.350 6.350 6.350 52 -0.09(-1.40%)
May 16, 2018 6.300 6.440 6.100 6.440 2,489 +0.14(+2.22%)
May 15, 2018 6.200 6.300 6.050 6.300 11,444 +0.09(+1.45%)
May 14, 2018 5.850 6.210 5.550 6.210 4,913 +0.21(+3.50%)
May 10, 2018 6.000 6.000 6.000 42 +0.00(+0.00%)
May 09, 2018 6.000 6.000 6.000 6.000 1,392 +0.00(+0.00%)
May 07, 2018 6.000 6.000 6.000 141 -0.20(-3.23%)
May 04, 2018 6.190 6.270 6.005 6.200 6,066 +0.01(+0.16%)
May 03, 2018 5.740 6.190 5.710 6.190 1,210 -0.11(-1.75%)
May 02, 2018 6.310 6.350 6.300 6.300 2,590 -0.08(-1.25%)
May 01, 2018 5.990 6.380 5.990 6.380 900 +0.38(+6.33%)
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%)
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.