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, 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%)
May 01, 2019 12.25 13.80 12.25 12.75 17,007 +0.25(+2.00%)
Apr 30, 2019 12.27 13.74 10.16 12.50 26,489 -0.50(-3.85%)
Apr 29, 2019 13.00 13.00 12.90 13.00 475 +0.10(+0.78%)
Apr 26, 2019 13.00 13.00 11.75 12.90 22,900 -0.10(-0.77%)
Apr 25, 2019 13.27 13.27 12.80 13.00 1,600 -0.30(-2.26%)
Apr 24, 2019 13.25 13.40 13.25 13.30 1,668 -0.05(-0.37%)
Apr 23, 2019 13.50 13.50 13.00 13.35 28,780 +0.00(+0.00%)
Apr 22, 2019 13.61 13.61 12.80 13.35 1,158 -0.15(-1.11%)
Apr 18, 2019 13.54 13.54 12.75 13.50 7,700 -0.04(-0.30%)
Apr 17, 2019 13.80 13.80 13.54 13.54 5,944 -0.07(-0.51%)
Apr 16, 2019 13.65 13.65 13.61 13.61 481 +0.01(+0.07%)
Apr 15, 2019 13.60 13.75 13.60 13.60 6,323 +0.10(+0.74%)
Apr 12, 2019 13.71 13.75 13.00 13.50 5,700 -0.25(-1.82%)
Apr 11, 2019 13.59 13.80 13.50 13.75 1,830 -0.18(-1.29%)
Apr 10, 2019 13.75 13.93 13.75 13.93 4,100 +0.21(+1.53%)
Apr 09, 2019 13.30 13.72 13.30 13.72 1,293 +0.37(+2.77%)
Apr 08, 2019 13.35 13.50 13.26 13.35 2,186 -0.44(-3.19%)
Apr 05, 2019 13.30 13.90 13.30 13.79 7,600 +0.14(+1.03%)
Apr 04, 2019 13.65 13.66 13.65 13.65 1,400 -0.25(-1.80%)
Apr 03, 2019 13.50 13.94 13.50 13.90 3,807 +0.08(+0.60%)
Apr 02, 2019 13.78 14.03 13.60 13.82 32,425 +0.27(+1.97%)
Apr 01, 2019 13.78 13.78 13.50 13.55 3,232 -0.20(-1.45%)
Mar 29, 2019 14.00 14.00 13.50 13.75 8,900 +0.00(+0.00%)
Mar 28, 2019 13.90 13.90 13.25 13.75 7,663 -0.25(-1.79%)
Mar 27, 2019 14.00 14.20 13.60 14.00 6,192 +0.00(+0.00%)
Mar 26, 2019 14.00 14.88 13.65 14.00 33,832 +0.04(+0.29%)
Mar 25, 2019 13.98 14.08 13.79 13.96 3,910 +0.21(+1.53%)
Mar 22, 2019 14.50 14.50 13.55 13.75 8,300 -0.80(-5.50%)
Mar 21, 2019 14.88 14.88 14.55 14.55 6,243 -0.27(-1.82%)
Mar 20, 2019 14.80 14.82 14.68 14.82 1,195 +0.00(+0.00%)
Mar 19, 2019 15.00 15.20 14.80 14.82 8,044 -0.18(-1.20%)
Mar 18, 2019 14.79 15.10 14.75 15.00 15,314 +0.21(+1.42%)
Mar 15, 2019 15.00 15.00 14.10 14.79 7,600 +0.04(+0.27%)
Mar 14, 2019 14.60 14.80 13.80 14.75 17,975 +0.74(+5.28%)
Mar 13, 2019 14.40 15.00 13.95 14.01 3,741 -0.24(-1.68%)
Mar 12, 2019 14.25 14.40 14.15 14.25 4,193 +0.20(+1.42%)
Mar 11, 2019 13.80 14.25 13.80 14.05 15,867 +0.35(+2.55%)
Mar 08, 2019 13.15 13.70 13.15 13.70 29,900 +0.70(+5.38%)
Mar 07, 2019 13.00 13.00 12.62 13.00 1,557 +0.00(+0.00%)
Mar 06, 2019 13.00 13.00 13.00 13.00 700 +0.00(+0.00%)
Mar 05, 2019 13.00 13.10 12.72 13.00 2,010 -0.10(-0.76%)
Mar 04, 2019 13.20 13.20 13.00 13.10 5,660 -0.10(-0.76%)
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.