Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:HMR)

0.9600 +0.0100 (+1.05%)
Streaming Delayed Price Updated: 3:39 PM EDT, Oct 24, 2025 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 (%)
Oct 24, 2025 0.9600 0.9700 0.9500 0.9600 90,347 +0.01(+1.05%)
Oct 23, 2025 0.9500 0.9600 0.9500 0.9500 75,300 +0.00(+0.00%)
Oct 22, 2025 0.9500 0.9500 0.9300 0.9500 33,478 +0.00(+0.00%)
Oct 21, 2025 0.9600 0.9600 0.9200 0.9500 81,698 -0.02(-2.06%)
Oct 20, 2025 0.9800 0.9800 0.9500 0.9700 65,612 +0.00(+0.00%)
Oct 17, 2025 0.9100 0.9700 0.9100 0.9700 94,172 +0.05(+5.43%)
Oct 16, 2025 0.9200 0.9300 0.9200 0.9200 23,500 +0.01(+1.10%)
Oct 15, 2025 0.9100 0.9500 0.9100 0.9100 96,232 -0.02(-2.15%)
Oct 14, 2025 0.9300 0.9400 0.9100 0.9300 159,268 +0.00(+0.00%)
Oct 10, 2025 0.9300 0 -0.03(-3.12%)
Oct 09, 2025 0.9300 0.9800 0.9100 0.9600 95,764 +0.00(+0.00%)
Oct 08, 2025 1.000 1.010 0.9500 0.9600 80,386 -0.03(-3.03%)
Oct 07, 2025 0.9800 1.000 0.9300 0.9900 83,245 +0.02(+2.06%)
Oct 06, 2025 0.9100 0.9700 0.9100 0.9700 117,861 +0.06(+6.59%)
Oct 03, 2025 0.9000 0.9300 0.9000 0.9100 57,058 +0.02(+2.25%)
Oct 02, 2025 0.9000 0.9000 0.8700 0.8900 73,150 +0.00(+0.00%)
Oct 01, 2025 0.9000 0.9000 0.8900 0.8900 19,510 -0.01(-1.11%)
Sep 30, 2025 0.9000 0.9000 0.8900 0.9000 24,185 +0.00(+0.00%)
Sep 29, 2025 0.8900 0.9000 0.8800 0.9000 21,511 +0.02(+2.27%)
Sep 26, 2025 0.8900 0.8900 0.8700 0.8800 29,160 +0.00(+0.00%)
Sep 25, 2025 0.9100 0.9100 0.8800 0.8800 26,435 -0.03(-3.30%)
Sep 24, 2025 0.9200 0.9300 0.8700 0.9100 82,395 -0.01(-1.09%)
Sep 23, 2025 0.9300 0.9300 0.9200 0.9200 28,590 +0.02(+2.22%)
Sep 22, 2025 0.9600 0.9600 0.9000 0.9000 54,352 -0.07(-7.22%)
Sep 19, 2025 0.9200 0.9700 0.9100 0.9700 60,019 +0.06(+6.59%)
Sep 18, 2025 0.9300 0.9300 0.8900 0.9100 30,326 +0.00(+0.00%)
Sep 17, 2025 0.9300 0.9300 0.9100 0.9100 11,050 -0.03(-3.19%)
Sep 16, 2025 0.9400 0.9400 0.8700 0.9400 70,884 +0.00(+0.00%)
Sep 15, 2025 0.9600 0.9600 0.9400 0.9400 26,279 -0.03(-3.09%)
Sep 12, 2025 0.9400 0.9900 0.9400 0.9700 55,294 +0.04(+4.30%)
Sep 11, 2025 0.9000 0.9400 0.8900 0.9300 71,902 +0.04(+4.49%)
Sep 10, 2025 0.8300 0.9000 0.8300 0.8900 146,000 +0.07(+8.54%)
Sep 09, 2025 0.8500 0.8600 0.8200 0.8200 44,500 -0.03(-3.53%)
Sep 08, 2025 0.8400 0.8600 0.8300 0.8500 50,500 +0.00(+0.00%)
Sep 05, 2025 0.8200 0.8500 0.8200 0.8500 78,636 +0.04(+4.94%)
Sep 04, 2025 0.8600 0.8700 0.7600 0.8100 343,545 -0.05(-5.81%)
Sep 03, 2025 0.9000 0.9000 0.8600 0.8600 36,942 -0.03(-3.37%)
Sep 02, 2025 0.9300 0.9300 0.8900 0.8900 164,204 -0.03(-3.26%)
Aug 29, 2025 0.9200 0 -0.02(-2.13%)
Aug 28, 2025 0.8800 0.9400 0.8800 0.9400 76,336 +0.06(+6.82%)
Aug 27, 2025 0.9100 0.9100 0.7700 0.8800 250,596 -0.03(-3.30%)
Aug 26, 2025 0.9300 0.9300 0.9100 0.9100 36,248 -0.02(-2.15%)
Aug 25, 2025 0.9500 0.9500 0.9100 0.9300 54,132 -0.01(-1.06%)
Aug 22, 2025 0.9600 0.9600 0.9200 0.9400 46,620 -0.02(-2.08%)
Aug 21, 2025 0.9600 0.9800 0.9400 0.9600 91,400 +0.00(+0.00%)
Aug 20, 2025 0.9800 0.9800 0.9600 0.9600 19,207 -0.01(-1.03%)
Aug 19, 2025 0.9700 0.9800 0.9700 0.9700 24,000 -0.01(-1.02%)
Aug 18, 2025 0.9800 0.9800 0.9600 0.9800 92,005 +0.00(+0.00%)
Aug 15, 2025 0.9700 0.9900 0.9700 0.9800 82,100 +0.00(+0.00%)
Aug 14, 2025 0.9900 0.9900 0.9600 0.9800 60,998 +0.01(+1.03%)
Aug 13, 2025 0.9700 0.9800 0.9400 0.9700 64,929 +0.01(+1.04%)
Aug 12, 2025 0.9900 0.9900 0.9300 0.9600 33,325 -0.03(-3.03%)
Aug 11, 2025 0.9700 1.000 0.9700 0.9900 34,340 +0.00(+0.00%)
Aug 08, 2025 0.9900 0.9900 0.9900 0.9900 3,900 +0.00(+0.00%)
Aug 07, 2025 1.010 1.010 0.9900 0.9900 27,200 -0.01(-1.00%)
Aug 06, 2025 1.000 1.010 1.000 1.000 37,215 -0.01(-0.99%)
Aug 05, 2025 1.020 1.020 1.000 1.010 29,821 -0.01(-0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.