Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

(TSV: HAPB )

0.0800 -0.0100 (-11.11%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 23, 2024 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 (%)
Jan 31, 2024 0.0300 0.0300 0.0250 0.0250 106,000 -0.00(-16.67%)
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 20,200 +0.00(+0.00%)
Jan 29, 2024 0.0350 0.0350 0.0300 0.0300 40,000 -0.01(-14.29%)
Jan 26, 2024 0.0300 0.0350 0.0300 0.0350 14,000 +0.00(+0.00%)
Jan 25, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 77,125 +0.00(+0.00%)
Jan 23, 2024 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Jan 22, 2024 0.0350 0.0350 0.0350 0.0350 15,013 -0.00(-12.50%)
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 25,150 +0.00(+0.00%)
Jan 18, 2024 0.0450 0.0450 0.0400 0.0400 239,000 -0.00(-11.11%)
Jan 17, 2024 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Jan 08, 2024 0.0500 0 +0.00(+0.00%)
Jan 05, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jan 04, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Jan 03, 2024 0.0450 0.0450 0.0450 0.0450 22,000 -0.01(-10.00%)
Jan 02, 2024 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Dec 29, 2023 0.0500 0 -0.01(-16.67%)
Dec 27, 2023 0.0600 0 +0.01(+20.00%)
Dec 22, 2023 0.0500 0 +0.00(+0.00%)
Dec 20, 2023 0.0500 100 +0.00(+0.00%)
Dec 19, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Dec 18, 2023 0.0500 0.0500 0.0450 0.0450 22,000 -0.01(-10.00%)
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 11,000 -0.00(-9.09%)
Dec 14, 2023 0.0500 0.0550 0.0500 0.0550 33,865 +0.01(+22.22%)
Dec 13, 2023 0.0500 0.0500 0.0450 0.0450 25,000 -0.01(-18.18%)
Dec 12, 2023 0.0550 0.0550 0.0550 0.0550 50,800 -0.00(-8.33%)
Dec 11, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 07, 2023 0.0600 0 +0.00(+0.00%)
Dec 06, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 05, 2023 0.0650 0.0650 0.0600 0.0600 43,000 -0.01(-7.69%)
Dec 04, 2023 0.0650 0.0650 0.0650 0.0650 8,000 +0.01(+8.33%)
Dec 01, 2023 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Nov 30, 2023 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
Nov 29, 2023 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Nov 28, 2023 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Nov 27, 2023 0.0600 0.0600 0.0600 0.0600 3,400 +0.00(+0.00%)
Nov 24, 2023 0.0600 0.0600 0.0600 0.0600 9,000 -0.01(-7.69%)
Nov 23, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Nov 21, 2023 0.0650 0 +0.00(+0.00%)
Nov 20, 2023 0.0650 0.0650 0.0650 0.0650 51,000 -0.01(-7.14%)
Nov 17, 2023 0.0700 0.0700 0.0600 0.0700 63,000 +0.00(+0.00%)
Nov 16, 2023 0.0650 0.0700 0.0650 0.0700 10,000 +0.00(+0.00%)
Nov 15, 2023 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Nov 14, 2023 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Nov 09, 2023 0.0750 500 -0.01(-16.67%)
Nov 08, 2023 0.0800 0.0900 0.0800 0.0900 13,000 +0.00(+0.00%)
Nov 07, 2023 0.0750 0.0900 0.0750 0.0900 21,000 +0.01(+12.50%)
Nov 06, 2023 0.0850 0.0850 0.0800 0.0800 6,000 -0.01(-11.11%)
Nov 03, 2023 0.0800 0.0900 0.0800 0.0900 57,000 +0.01(+12.50%)
Nov 02, 2023 0.0550 0.0900 0.0500 0.0800 383,400 +0.03(+45.45%)
Oct 31, 2023 0.0550 0 -0.00(-8.33%)
Oct 30, 2023 0.0700 0.0750 0.0600 0.0600 86,000 -0.01(-14.29%)
Oct 26, 2023 0.0700 0 +0.00(+0.00%)
Oct 24, 2023 0.0700 0 +0.00(+0.00%)
Oct 17, 2023 0.0700 0 -0.01(-12.50%)
Oct 16, 2023 0.0750 0.0800 0.0750 0.0800 12,000 +0.01(+23.08%)
Oct 11, 2023 0.0650 0 -0.01(-13.33%)
Oct 10, 2023 0.0700 0.0750 0.0700 0.0750 16,000 +0.01(+15.38%)
Oct 04, 2023 0.0650 0 -0.02(-23.53%)
Oct 02, 2023 0.0850 0 +0.01(+13.33%)
Sep 29, 2023 0.0850 0.0850 0.0750 0.0750 7,000 +0.00(+7.14%)
Sep 27, 2023 0.0700 0 -0.00(-6.67%)
Sep 25, 2023 0.0750 0 -0.01(-16.67%)
Sep 21, 2023 0.0900 0 +0.00(+5.88%)
Sep 20, 2023 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Sep 15, 2023 0.0850 222 +0.01(+21.43%)
Sep 12, 2023 0.0700 0 +0.01(+7.69%)
Sep 11, 2023 0.0750 0.0750 0.0650 0.0650 22,000 +0.00(+0.00%)
Sep 08, 2023 0.0750 0.0750 0.0650 0.0650 35,309 -0.01(-18.75%)
Sep 07, 2023 0.0800 0.0800 0.0800 0.0800 13,000 +0.01(+6.67%)
Sep 05, 2023 0.0750 0 -0.01(-11.76%)
Sep 01, 2023 0.0850 0 +0.00(+0.00%)
Aug 31, 2023 0.0800 0.0850 0.0800 0.0850 15,000 +0.00(+0.00%)
Aug 30, 2023 0.0850 0.0850 0.0850 0.0850 2,700 +0.01(+6.25%)
Aug 29, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Aug 28, 2023 0.0700 0.1000 0.0700 0.0800 295,000 +0.01(+14.29%)
Aug 25, 2023 0.0700 0.0700 0.0700 0.0700 39,000 -0.00(-6.67%)
Aug 24, 2023 0.0700 0.0750 0.0700 0.0750 52,500 +0.00(+0.00%)
Aug 23, 2023 0.0750 0.0850 0.0750 0.0750 34,000 +0.00(+0.00%)
Aug 22, 2023 0.0650 0.0950 0.0600 0.0750 255,500 +0.01(+15.38%)
Aug 17, 2023 0.0650 0 -0.01(-7.14%)
Aug 16, 2023 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Aug 15, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Aug 14, 2023 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Aug 10, 2023 0.0800 500 -0.01(-5.88%)
Aug 08, 2023 0.0850 0 +0.00(+0.00%)
Aug 03, 2023 0.0850 0 +0.01(+21.43%)
Jul 31, 2023 0.0700 0 -0.02(-22.22%)
Jul 27, 2023 0.0900 0 +0.00(+5.88%)
Jul 26, 2023 0.0850 0.0850 0.0850 0.0850 16,000 -0.01(-10.53%)
Jul 21, 2023 0.0950 0 -0.01(-5.00%)
Jul 20, 2023 0.0900 0.1000 0.0900 0.1000 56,000 +0.01(+11.11%)
Jul 19, 2023 0.0950 0.0950 0.0900 0.0900 80,000 -0.01(-5.26%)
Jul 18, 2023 0.0850 0.0950 0.0850 0.0950 94,000 +0.01(+18.75%)
Jul 11, 2023 0.0800 0 +0.01(+6.67%)
Jul 07, 2023 0.0750 800 -0.01(-11.76%)
Jul 06, 2023 0.0850 0.0850 0.0850 0.0850 12,000 -0.00(-5.56%)
Jun 30, 2023 0.0900 50 +0.00(+0.00%)
Jun 29, 2023 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+0.00%)
Jun 27, 2023 0.0900 0 +0.00(+0.00%)
Jun 23, 2023 0.0900 0 +0.00(+0.00%)
Jun 20, 2023 0.0900 820 +0.00(+5.88%)
Jun 15, 2023 0.0850 0 +0.02(+30.77%)
Jun 14, 2023 0.0800 0.0800 0.0650 0.0650 37,000 -0.01(-7.14%)
Jun 13, 2023 0.0900 0.0900 0.0700 0.0700 342,111 -0.02(-22.22%)
Jun 12, 2023 0.1000 0.1000 0.0900 0.0900 19,000 -0.01(-5.26%)
Jun 09, 2023 0.0900 0.0950 0.0900 0.0950 53,261 -0.01(-5.00%)
Jun 08, 2023 0.0850 0.1000 0.0850 0.1000 65,000 +0.02(+25.00%)
Jun 07, 2023 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Jun 06, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Jun 02, 2023 0.0800 0 +0.01(+6.67%)
Jun 01, 2023 0.0700 0.0750 0.0650 0.0750 126,000 +0.00(+7.14%)
May 31, 2023 0.0850 0.0850 0.0650 0.0700 165,500 -0.01(-17.65%)
May 26, 2023 0.0850 0 -0.01(-15.00%)
May 24, 2023 0.1000 0 -0.00(-4.76%)
May 23, 2023 0.1050 0.1100 0.1000 0.1050 158,000 +0.01(+10.53%)
May 19, 2023 0.0950 0 -0.01(-9.52%)
May 18, 2023 0.1000 0.1100 0.1000 0.1050 33,500 +0.00(+5.00%)
May 17, 2023 0.1050 0.1150 0.1000 0.1000 33,500 -0.02(-20.00%)
May 16, 2023 0.1150 0.1250 0.1050 0.1250 5,500 +0.00(+0.00%)
May 15, 2023 0.0900 0.1250 0.0900 0.1250 209,833 +0.02(+25.00%)
May 12, 2023 0.0900 0.1000 0.0900 0.1000 51,334 +0.00(+0.00%)
May 11, 2023 0.0900 0.1000 0.0900 0.1000 118,000 +0.01(+17.65%)
May 09, 2023 0.0850 0 +0.00(+0.00%)
May 05, 2023 0.0850 0 -0.00(-5.56%)
May 04, 2023 0.0850 0.0950 0.0850 0.0900 22,500 +0.00(+5.88%)
May 03, 2023 0.0800 0.0900 0.0700 0.0850 99,000 +0.01(+6.25%)
May 02, 2023 0.0800 0.0800 0.0800 0.0800 94,000 -0.01(-5.88%)
May 01, 2023 0.0800 0.0850 0.0800 0.0850 46,650 +0.00(+0.00%)
Apr 28, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Apr 27, 2023 0.0800 0.0800 0.0800 0.0800 7,500 -0.01(-11.11%)
Apr 26, 2023 0.0900 0.0900 0.0900 0.0900 120,000 +0.00(+0.00%)
Apr 25, 2023 0.0800 0.0900 0.0800 0.0900 155,000 +0.00(+5.88%)
Apr 24, 2023 0.0900 0.0900 0.0850 0.0850 25,300 +0.00(+0.00%)
Apr 21, 2023 0.0850 0.0900 0.0850 0.0850 64,500 -0.00(-5.56%)
Apr 20, 2023 0.0900 0.0900 0.0900 0.0900 59,505 +0.00(+0.00%)
Apr 19, 2023 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-10.00%)
Apr 18, 2023 0.0900 0.1000 0.0900 0.1000 68,500 +0.00(+0.00%)
Apr 14, 2023 0.1000 0 +0.01(+11.11%)
Apr 13, 2023 0.0900 0.0900 0.0900 0.0900 1,550 -0.01(-10.00%)
Apr 11, 2023 0.1000 0 +0.00(+0.00%)
Apr 10, 2023 0.1000 0.1000 0.1000 0.1000 3,800 +0.00(+0.00%)
Apr 06, 2023 0.1000 0 +0.01(+11.11%)
Apr 05, 2023 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-10.00%)
Apr 04, 2023 0.0900 0.1000 0.0900 0.1000 7,000 +0.01(+11.11%)
Apr 03, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Mar 31, 2023 0.1000 0.1000 0.1000 0.1000 150,824 +0.00(+0.00%)
Mar 30, 2023 0.1000 0.1000 0.1000 0.1000 110,250 +0.00(+0.00%)
Mar 29, 2023 0.1000 0.1000 0.1000 0.1000 22,400 +0.01(+5.26%)
Mar 27, 2023 0.0950 444 -0.01(-5.00%)
Mar 24, 2023 0.0950 0.1000 0.0950 0.1000 34,500 -0.00(-4.76%)
Mar 23, 2023 0.1000 0.1150 0.1000 0.1050 54,500 +0.00(+5.00%)
Mar 22, 2023 0.1000 0.1000 0.1000 0.1000 67,342 +0.00(+0.00%)
Mar 21, 2023 0.0950 0.1000 0.0950 0.1000 147,500 +0.00(+0.00%)
Mar 20, 2023 0.0950 0.1000 0.0950 0.1000 7,500 +0.00(+0.00%)
Mar 17, 2023 0.1100 0.1100 0.1000 0.1000 11,500 -0.02(-20.00%)
Mar 16, 2023 0.1250 0.1250 0.1150 0.1250 28,500 +0.00(+0.00%)
Mar 15, 2023 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Mar 14, 2023 0.1200 0.1250 0.1200 0.1250 51,100 +0.01(+4.17%)
Mar 13, 2023 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Mar 10, 2023 0.0850 0.1400 0.0850 0.1300 97,039 +0.05(+62.50%)
Mar 09, 2023 0.0800 0.0800 0.0800 0.0800 105,000 +0.00(+0.00%)
Mar 07, 2023 0.0800 0 +0.01(+14.29%)
Mar 06, 2023 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Mar 03, 2023 0.0850 0.0950 0.0750 0.0750 721,834 -0.01(-16.67%)
Mar 02, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 01, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Feb 28, 2023 0.0900 0.0900 0.0900 0.0900 309,000 -0.01(-10.00%)
Feb 27, 2023 0.1000 0.1000 0.1000 0.1000 5,100 +0.01(+11.11%)
Feb 24, 2023 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-10.00%)
Feb 23, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Feb 22, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Feb 21, 2023 0.1000 0.1000 0.0900 0.0900 15,000 +0.01(+12.50%)
Feb 17, 2023 0.0800 0 -0.02(-20.00%)
Feb 16, 2023 0.1150 0.1150 0.1000 0.1000 192,500 -0.02(-16.67%)
Feb 15, 2023 0.1300 0.1300 0.1200 0.1200 66,500 -0.02(-14.29%)
Feb 14, 2023 0.1000 0.1500 0.1000 0.1400 198,200 +0.04(+40.00%)
Feb 10, 2023 0.1000 0 -0.00(-4.76%)
Feb 08, 2023 0.1050 0 -0.03(-22.22%)
Feb 07, 2023 0.1350 0.1350 0.1300 0.1350 44,700 -0.01(-10.00%)
Feb 06, 2023 0.1250 0.1500 0.1250 0.1500 11,600 +0.02(+15.38%)
Feb 03, 2023 0.1050 0.1300 0.1050 0.1300 17,000 +0.04(+44.44%)
Feb 02, 2023 0.1250 0.1250 0.0900 0.0900 24,000 -0.02(-18.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.