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 (%)
Jul 31, 2019 12.77 12.80 12.52 12.80 2,415 -0.20(-1.54%)
Jul 30, 2019 12.70 13.00 12.70 13.00 17,810 +0.05(+0.39%)
Jul 29, 2019 12.52 12.95 12.25 12.95 16,904 +0.44(+3.52%)
Jul 26, 2019 12.96 12.96 12.51 12.51 1,500 -0.09(-0.71%)
Jul 25, 2019 12.00 12.94 12.00 12.60 2,270 -0.05(-0.40%)
Jul 24, 2019 12.68 12.71 12.50 12.65 6,510 +0.00(+0.00%)
Jul 23, 2019 12.65 12.65 12.65 12.65 2,935 +0.10(+0.80%)
Jul 22, 2019 12.65 12.65 12.50 12.55 3,868 -0.14(-1.10%)
Jul 19, 2019 12.69 12.69 12.69 12.69 100 +0.14(+1.12%)
Jul 18, 2019 12.50 12.55 12.50 12.55 6,821 +0.05(+0.40%)
Jul 17, 2019 12.51 12.61 12.00 12.50 3,473 +0.00(+0.00%)
Jul 16, 2019 12.56 12.59 12.40 12.50 2,027 -0.28(-2.19%)
Jul 15, 2019 12.75 12.78 12.55 12.78 4,037 -0.22(-1.69%)
Jul 12, 2019 13.10 13.20 13.00 13.00 1,000 -0.20(-1.52%)
Jul 11, 2019 13.20 13.20 13.20 13.20 200 +0.20(+1.54%)
Jul 10, 2019 12.55 13.00 12.50 13.00 12,450 +0.10(+0.78%)
Jul 09, 2019 12.87 12.90 12.44 12.90 7,056 +0.12(+0.94%)
Jul 08, 2019 12.67 13.00 12.67 12.78 14,629 -0.22(-1.69%)
Jul 05, 2019 11.77 13.05 11.77 13.00 22,500 +0.10(+0.78%)
Jul 03, 2019 12.47 13.00 12.40 12.90 7,100 +0.60(+4.88%)
Jul 02, 2019 12.50 12.50 12.00 12.30 11,821 -0.20(-1.60%)
Jul 01, 2019 12.00 12.70 12.00 12.50 5,262 +0.50(+4.17%)
Jun 28, 2019 11.56 12.00 11.55 12.00 4,000 +0.25(+2.13%)
Jun 27, 2019 11.56 11.75 11.50 11.75 1,511 +0.05(+0.43%)
Jun 26, 2019 12.04 12.04 11.55 11.70 2,658 -0.30(-2.50%)
Jun 25, 2019 11.88 12.00 11.80 12.00 7,014 +0.12(+1.01%)
Jun 24, 2019 11.73 12.00 11.73 11.88 15,687 +0.17(+1.45%)
Jun 21, 2019 11.58 11.88 11.58 11.71 2,300 +0.15(+1.30%)
Jun 20, 2019 11.41 11.56 11.38 11.56 2,426 +0.01(+0.09%)
Jun 19, 2019 11.55 11.55 11.55 11.55 1,204 +0.05(+0.43%)
Jun 18, 2019 11.50 11.50 11.50 11.50 761 -0.05(-0.43%)
Jun 17, 2019 11.34 11.55 11.34 11.55 1,469 +0.05(+0.43%)
Jun 14, 2019 10.75 11.74 10.70 11.50 8,300 +1.00(+9.52%)
Jun 13, 2019 10.32 10.50 10.32 10.50 3,008 +0.00(+0.00%)
Jun 12, 2019 10.10 10.50 10.03 10.50 5,300 +0.30(+2.94%)
Jun 11, 2019 10.00 10.25 9.010 10.20 67,867 +0.20(+2.00%)
Jun 10, 2019 10.51 10.51 9.900 10.00 47,025 -0.51(-4.85%)
Jun 07, 2019 11.50 11.60 10.47 10.51 61,000 -1.39(-11.68%)
Jun 06, 2019 12.00 12.05 11.41 11.90 3,042 +0.00(+0.00%)
Jun 05, 2019 11.95 12.05 11.90 11.90 10,671 -0.15(-1.24%)
Jun 04, 2019 11.80 12.10 11.70 12.05 20,200 +0.25(+2.12%)
Jun 03, 2019 11.83 11.90 11.80 11.80 5,539 -0.20(-1.67%)
May 31, 2019 11.61 12.04 11.25 12.00 15,000 -0.04(-0.37%)
May 30, 2019 11.86 12.04 11.85 12.04 1,400 +0.04(+0.37%)
May 29, 2019 11.75 12.25 11.50 12.00 23,200 +0.10(+0.84%)
May 28, 2019 12.37 12.37 11.88 11.90 51,661 -0.45(-3.61%)
May 24, 2019 12.50 12.50 12.25 12.35 4,500 -0.15(-1.23%)
May 23, 2019 12.75 12.75 12.25 12.50 7,873 -0.50(-3.85%)
May 22, 2019 13.05 13.15 12.70 13.00 6,317 -0.25(-1.89%)
May 21, 2019 13.26 13.26 13.25 13.25 333 +0.00(+0.00%)
May 20, 2019 12.80 13.30 12.80 13.25 4,400 +0.35(+2.75%)
May 17, 2019 13.45 13.45 12.76 12.90 1,300 -0.35(-2.67%)
May 16, 2019 12.00 13.25 12.00 13.25 24,667 +1.25(+10.42%)
May 15, 2019 12.00 12.00 12.00 12.00 1,702 +0.20(+1.69%)
May 14, 2019 11.70 11.84 11.45 11.80 1,212 -0.20(-1.67%)
May 13, 2019 12.34 12.34 11.75 12.00 3,800 -0.30(-2.44%)
May 10, 2019 12.50 12.50 12.21 12.30 6,700 -0.10(-0.81%)
May 09, 2019 12.40 12.50 12.25 12.40 5,521 -0.05(-0.40%)
May 08, 2019 11.40 12.45 11.40 12.45 10,785 +0.75(+6.41%)
May 07, 2019 11.85 11.85 11.20 11.70 15,158 -0.30(-2.50%)
May 06, 2019 12.25 12.25 11.96 12.00 17,075 -0.25(-2.04%)
May 03, 2019 12.41 12.45 11.80 12.25 14,000 -0.25(-2.00%)
May 02, 2019 12.75 12.95 12.50 12.50 6,100 -0.25(-1.96%)
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.