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, 2018 11.00 12.00 7.600 11.74 23,211 +0.24(+2.09%)
Jul 30, 2018 11.30 11.50 10.75 11.50 22,144 -0.95(-7.63%)
Jul 27, 2018 12.70 12.70 12.45 12.45 1,800 -0.25(-1.97%)
Jul 26, 2018 12.70 12.70 12.70 12.70 100 +0.00(+0.00%)
Jul 25, 2018 12.50 12.70 11.50 12.70 12,746 +0.00(+0.00%)
Jul 24, 2018 12.50 13.00 11.25 12.70 5,120 +0.05(+0.40%)
Jul 23, 2018 12.50 12.65 12.50 12.65 2,971 +0.15(+1.20%)
Jul 20, 2018 13.00 13.00 12.50 12.50 2,306 -0.20(-1.57%)
Jul 19, 2018 12.50 12.70 11.73 12.70 9,632 -0.05(-0.39%)
Jul 18, 2018 11.77 12.75 11.77 12.75 60,916 +0.98(+8.33%)
Jul 17, 2018 11.25 11.77 10.50 11.77 9,008 +0.52(+4.62%)
Jul 16, 2018 10.80 11.25 10.80 11.25 7,079 +0.25(+2.27%)
Jul 13, 2018 10.60 11.00 10.10 11.00 17,821 +0.75(+7.32%)
Jul 12, 2018 10.60 10.60 10.00 10.25 4,955 -0.25(-2.38%)
Jul 11, 2018 10.00 10.50 10.00 10.50 10,692 +0.10(+0.96%)
Jul 10, 2018 10.00 10.40 9.990 10.40 10,371 +0.40(+4.00%)
Jul 09, 2018 7.570 9.500 7.570 10.00 21,005 +1.48(+17.37%)
Jul 06, 2018 10.74 10.74 8.520 8.520 1,565 -1.43(-14.37%)
Jul 05, 2018 10.74 10.74 9.500 9.950 30,603 +1.05(+11.80%)
Jul 03, 2018 8.900 8.900 8.900 0 +0.40(+4.71%)
Jul 02, 2018 7.840 8.890 7.800 8.500 31,257 +0.80(+10.39%)
Jun 29, 2018 7.290 7.800 7.290 7.700 11,620 +0.70(+10.00%)
Jun 28, 2018 6.550 7.000 6.550 7.000 11,495 +0.35(+5.26%)
Jun 25, 2018 6.650 6.650 6.650 0 +0.15(+2.31%)
Jun 22, 2018 6.550 6.600 6.500 6.500 4,600 -0.10(-1.52%)
Jun 21, 2018 6.550 6.550 6.600 680 +0.05(+0.76%)
Jun 20, 2018 6.550 6.550 6.520 6.550 3,200 -0.05(-0.76%)
Jun 19, 2018 6.600 6.600 6.500 6.600 800 +0.00(+0.00%)
Jun 15, 2018 6.600 6.600 6.600 0 -0.05(-0.75%)
Jun 14, 2018 6.600 6.650 6.600 6.650 4,100 +0.00(+0.00%)
Jun 11, 2018 6.650 6.650 6.650 0 +0.10(+1.53%)
Jun 08, 2018 6.550 6.550 6.550 6.550 3,247 -0.10(-1.50%)
Jun 06, 2018 6.650 6.650 6.650 0 +0.05(+0.76%)
Jun 05, 2018 6.600 6.600 6.600 6.600 516 -0.09(-1.35%)
Jun 04, 2018 6.600 6.690 6.600 6.690 3,800 +0.09(+1.36%)
Jun 01, 2018 6.500 6.700 6.450 6.600 12,780 -0.02(-0.30%)
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%)
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.