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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, May 10, 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 (%)
Apr 30, 2024 0.1050 0.1050 0.1000 0.1050 53,000 -0.01(-12.50%)
Apr 29, 2024 0.1150 0.1200 0.1000 0.1200 115,500 +0.01(+9.09%)
Apr 26, 2024 0.1150 0.1200 0.1050 0.1100 252,500 +0.00(+0.00%)
Apr 25, 2024 0.1100 0.1200 0.1100 0.1100 56,100 -0.01(-8.33%)
Apr 24, 2024 0.0900 0.1250 0.0900 0.1200 589,314 +0.03(+33.33%)
Apr 23, 2024 0.0850 0.0950 0.0850 0.0900 85,700 -0.01(-5.26%)
Apr 22, 2024 0.0750 0.0950 0.0750 0.0950 117,777 +0.01(+18.75%)
Apr 19, 2024 0.0750 0.0800 0.0750 0.0800 25,000 +0.00(+0.00%)
Apr 18, 2024 0.0800 0.0950 0.0800 0.0800 144,100 +0.00(+0.00%)
Apr 17, 2024 0.0850 0.0850 0.0700 0.0800 107,000 +0.00(+0.00%)
Apr 16, 2024 0.0850 0.0850 0.0800 0.0800 16,000 -0.01(-5.88%)
Apr 15, 2024 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Apr 12, 2024 0.0850 0.0850 0.0850 0.0850 1,312 +0.00(+0.00%)
Apr 11, 2024 0.1000 0.1000 0.0850 0.0850 53,000 -0.02(-22.73%)
Apr 09, 2024 0.1100 0 +0.00(+0.00%)
Apr 08, 2024 0.1000 0.1150 0.1000 0.1100 111,200 +0.01(+15.79%)
Apr 05, 2024 0.1050 0.1050 0.0950 0.0950 149,219 -0.01(-9.52%)
Apr 04, 2024 0.0800 0.1050 0.0800 0.1050 389,879 +0.02(+31.25%)
Apr 03, 2024 0.0750 0.0800 0.0750 0.0800 193,045 +0.01(+14.29%)
Apr 02, 2024 0.0700 0.0750 0.0700 0.0700 65,000 -0.00(-6.67%)
Apr 01, 2024 0.0600 0.0750 0.0600 0.0750 74,477 +0.00(+7.14%)
Mar 28, 2024 0.0700 0 -0.00(-6.67%)
Mar 27, 2024 0.0600 0.0750 0.0600 0.0750 434,775 +0.01(+15.38%)
Mar 26, 2024 0.0500 0.0700 0.0450 0.0650 365,600 +0.02(+44.44%)
Mar 25, 2024 0.0400 0.0500 0.0400 0.0450 172,000 +0.00(+12.50%)
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 44,800 +0.00(+14.29%)
Mar 21, 2024 0.0400 0.0400 0.0350 0.0350 70,700 -0.00(-12.50%)
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Mar 18, 2024 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+12.50%)
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 73,000 +0.00(+0.00%)
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Mar 12, 2024 0.0400 0 +0.00(+0.00%)
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Mar 08, 2024 0.0450 0.0450 0.0400 0.0400 46,000 -0.00(-11.11%)
Mar 07, 2024 0.0450 0.0450 0.0450 0.0450 37,400 +0.00(+12.50%)
Mar 06, 2024 0.0450 0.0450 0.0400 0.0400 10,000 -0.00(-11.11%)
Mar 05, 2024 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Mar 04, 2024 0.0450 0.0450 0.0450 0.0450 27,000 -0.01(-10.00%)
Mar 01, 2024 0.0500 0.0500 0.0500 0.0500 5,450 +0.01(+11.11%)
Feb 28, 2024 0.0450 618 -0.01(-10.00%)
Feb 27, 2024 0.0450 0.0500 0.0450 0.0500 101,100 +0.01(+11.11%)
Feb 26, 2024 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Feb 23, 2024 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Feb 22, 2024 0.0400 0.0450 0.0400 0.0450 188,000 +0.01(+28.57%)
Feb 15, 2024 0.0350 0 +0.01(+16.67%)
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Feb 07, 2024 0.0300 0 +0.00(+0.00%)
Feb 05, 2024 0.0300 0 +0.00(+20.00%)
Feb 02, 2024 0.0250 0.0250 0.0250 0.0250 7,325 +0.00(+0.00%)
Feb 01, 2024 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
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%)
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.