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 (%)
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%)
Aug 01, 2019 12.80 12.80 12.75 12.75 1,363 -0.05(-0.39%)
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%)
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.