Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hunter Technology Corp (TSV: HOC )

0.1500 UNCHANGED
Last Price Updated: 3:48 PM EDT, Sep 1, 2023 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 28, 2017 1.600 2.140 1.600 2.140 2,010 +0.41(+23.70%)
Apr 27, 2017 2.150 2.150 1.730 1.730 1,800 -0.45(-20.64%)
Apr 21, 2017 2.180 2.180 2.180 0 -0.08(-3.54%)
Apr 19, 2017 2.260 2.260 2.260 0 +0.07(+3.20%)
Apr 18, 2017 2.200 2.200 2.170 2.190 1,500 +0.09(+4.29%)
Apr 17, 2017 2.100 2.100 2.100 2.100 150 -0.15(-6.67%)
Apr 13, 2017 1.970 2.250 1.960 2.250 1,100 +0.80(+55.17%)
Apr 12, 2017 1.800 1.810 1.450 1.450 4,200 -0.35(-19.44%)
Apr 11, 2017 1.810 1.980 1.800 1.800 622 +0.09(+5.26%)
Apr 10, 2017 1.950 1.950 1.710 1.710 499 -0.32(-15.76%)
Apr 06, 2017 2.030 2.030 2.030 85 +0.05(+2.53%)
Mar 29, 2017 1.980 1.980 1.980 101 -0.09(-4.35%)
Mar 28, 2017 2.010 2.070 1.960 2.070 5,300 -0.18(-8.00%)
Mar 24, 2017 2.250 2.250 2.250 80 +0.15(+7.14%)
Mar 23, 2017 2.100 2.100 2.100 2.100 4,810 +0.00(+0.00%)
Mar 22, 2017 2.100 2.100 2.100 2.100 2,701 -0.25(-10.64%)
Mar 21, 2017 2.350 2.350 2.350 2.350 420 +0.24(+11.37%)
Mar 20, 2017 1.990 2.150 1.990 2.110 2,156 -0.19(-8.26%)
Mar 15, 2017 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 10, 2017 2.300 2.300 2.300 20 +0.00(+0.00%)
Mar 09, 2017 2.250 2.300 2.250 2.300 7,750 +0.05(+2.22%)
Mar 08, 2017 2.220 2.250 2.220 2.250 15,053 -0.04(-1.75%)
Mar 07, 2017 2.050 2.290 2.050 2.290 1,500 +0.24(+11.71%)
Mar 03, 2017 2.050 2.050 2.050 0 -0.06(-2.84%)
Feb 28, 2017 2.110 2.110 2.110 0 -0.14(-6.22%)
Feb 24, 2017 2.250 2.250 2.250 0 +0.00(+0.00%)
Feb 23, 2017 2.400 2.400 2.250 2.250 740 +0.00(+0.00%)
Feb 22, 2017 2.250 2.250 2.250 2.250 2,400 +0.00(+0.00%)
Feb 21, 2017 2.250 2.250 2.250 2.250 2,390 +0.25(+12.50%)
Feb 17, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 16, 2017 2.000 2.000 2.000 2.000 100 -0.01(-0.50%)
Feb 15, 2017 2.010 2.010 2.010 2.010 2,130 -0.24(-10.67%)
Feb 09, 2017 2.250 2.250 2.250 0 +0.14(+6.64%)
Feb 08, 2017 2.310 2.310 2.110 2.110 3,305 -0.34(-13.88%)
Feb 07, 2017 2.450 2.450 2.450 2.450 5,701 -0.10(-3.92%)
Feb 06, 2017 2.550 2.550 2.550 2.550 810 -0.10(-3.77%)
Feb 01, 2017 2.650 2.650 2.650 190 -0.15(-5.36%)
Jan 30, 2017 2.800 2.800 2.800 24 +0.15(+5.66%)
Jan 27, 2017 2.640 2.650 2.320 2.650 11,750 +0.01(+0.38%)
Jan 26, 2017 2.170 2.640 2.160 2.640 1,650 -0.01(-0.38%)
Jan 25, 2017 2.700 2.700 2.540 2.650 10,000 +0.10(+3.92%)
Jan 24, 2017 2.550 2.900 2.510 2.550 17,900 -0.10(-3.77%)
Jan 23, 2017 3.400 3.400 2.600 2.650 16,308 -0.70(-20.90%)
Jan 20, 2017 3.030 3.400 3.030 3.350 1,495 +0.25(+8.06%)
Jan 19, 2017 2.990 3.000 2.990 3.100 5,421 +0.55(+21.57%)
Jan 18, 2017 3.000 3.000 2.550 2.550 5,600 -0.10(-3.77%)
Jan 17, 2017 2.650 2.650 2.650 2.650 1,120 +0.40(+17.78%)
Jan 16, 2017 2.340 2.340 2.250 2.250 10,518 -0.10(-4.26%)
Jan 13, 2017 2.300 2.350 2.300 2.350 8,727 +0.15(+6.82%)
Jan 12, 2017 2.200 2.200 2.200 2.200 2,000 +0.00(+0.00%)
Jan 11, 2017 2.140 2.270 2.140 2.200 7,230 +0.14(+6.80%)
Jan 10, 2017 2.060 2.060 2.060 2.060 1,000 +0.00(+0.00%)
Jan 09, 2017 2.350 2.350 2.050 2.060 8,600 -0.29(-12.34%)
Jan 06, 2017 2.070 2.350 2.070 2.350 622 +0.30(+14.63%)
Jan 05, 2017 2.040 2.050 2.040 2.050 520 +0.02(+0.99%)
Jan 04, 2017 2.030 2.030 2.030 2.030 300 -0.04(-1.93%)
Jan 03, 2017 2.040 2.070 2.040 2.070 4,410 +0.11(+5.61%)
Dec 30, 2016 1.960 1.960 1.960 0 -0.09(-4.39%)
Dec 29, 2016 1.900 2.050 1.900 2.050 5,864 +0.10(+5.13%)
Dec 28, 2016 1.950 2.090 1.950 1.950 1,554 +0.00(+0.00%)
Dec 23, 2016 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 22, 2016 1.950 1.950 1.950 1.950 477 +0.00(+0.00%)
Dec 21, 2016 1.950 1.960 1.950 1.950 9,112 -0.04(-2.01%)
Dec 20, 2016 1.990 1.990 1.990 1.990 4,010 -0.28(-12.33%)
Dec 19, 2016 2.270 2.270 2.270 2.270 177 -0.02(-0.87%)
Dec 16, 2016 1.930 2.290 1.930 2.290 2,426 +0.39(+20.53%)
Dec 15, 2016 1.960 1.960 1.810 1.900 6,882 -0.30(-13.64%)
Dec 14, 2016 2.000 2.200 2.000 2.200 927 +0.20(+10.00%)
Dec 13, 2016 2.050 2.300 2.000 2.000 895 -0.24(-10.71%)
Dec 12, 2016 2.350 2.350 2.180 2.240 5,830 -0.05(-2.18%)
Dec 09, 2016 1.810 2.290 1.810 2.290 3,270 +0.48(+26.52%)
Dec 08, 2016 2.100 2.100 1.810 1.810 9,560 -0.39(-17.73%)
Dec 07, 2016 2.300 2.510 2.150 2.200 10,985 -0.30(-12.00%)
Dec 06, 2016 2.550 2.550 2.150 2.500 15,183 -0.06(-2.34%)
Dec 05, 2016 3.050 3.400 2.550 2.560 20,360 -0.08(-3.03%)
Dec 02, 2016 1.050 2.640 1.050 2.640 83,372 +1.45(+121.85%)
Dec 01, 2016 0.8800 1.200 0.8800 1.190 29,500 +0.43(+56.58%)
Nov 30, 2016 0.7600 0.7600 0.7600 0.7600 3,340 +0.00(+0.00%)
Nov 29, 2016 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
Nov 28, 2016 0.8500 0.8500 0.7600 0.7600 5,312 -0.09(-10.59%)
Nov 25, 2016 0.8500 0.8500 0.8500 0.8500 1,600 -0.05(-5.56%)
Nov 23, 2016 0.9000 0.9000 0.9000 300 +0.07(+8.43%)
Nov 22, 2016 0.8000 0.8300 0.8000 0.8300 4,820 +0.05(+6.41%)
Nov 17, 2016 0.7800 0.7800 0.7800 450 +0.03(+4.00%)
Nov 16, 2016 0.7500 0.7500 0.7500 0.7500 1,120 +0.00(+0.00%)
Nov 15, 2016 0.7500 0.7500 0.7500 0.7500 10,947 +0.06(+8.70%)
Nov 14, 2016 0.6900 0.6900 0.6900 0.6900 5,510 +0.03(+4.55%)
Nov 11, 2016 0.6500 0.6600 0.6500 0.6600 12,200 +0.01(+1.54%)
Nov 10, 2016 0.6500 0.6500 0.6500 0.6500 1,000 -0.01(-1.52%)
Nov 09, 2016 0.6600 0.6600 0.6600 0.6600 2,199 +0.00(+0.00%)
Nov 08, 2016 0.6600 0.6600 0.6600 0.6600 3,060 +0.06(+10.00%)
Nov 07, 2016 0.6000 0.6000 0.6000 0.6000 2,620 +0.02(+3.45%)
Nov 04, 2016 0.5000 0.5800 0.5000 0.5800 10,595 +0.09(+18.37%)
Nov 02, 2016 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 31, 2016 0.4900 0.4900 0.4900 112 -0.01(-2.00%)
Oct 28, 2016 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Oct 26, 2016 0.5000 0.5000 0.5000 170 -0.05(-9.09%)
Oct 25, 2016 0.5000 0.5500 0.5000 0.5500 7,290 +0.06(+12.24%)
Oct 24, 2016 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.00%)
Oct 20, 2016 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
Oct 19, 2016 0.5000 0.5000 0.4600 0.4600 21,500 -0.04(-8.00%)
Oct 18, 2016 0.5000 0.5000 0.5000 0.5000 2,900 +0.06(+13.64%)
Oct 17, 2016 0.4400 0.4400 0.4400 0.4400 4,004 -0.06(-12.00%)
Oct 13, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 07, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 06, 2016 0.5000 0.5000 0.5000 0.5000 2,100 +0.00(+0.00%)
Oct 05, 2016 0.6000 0.6000 0.5000 0.5000 7,900 +0.00(+0.00%)
Oct 04, 2016 0.5000 0.5000 0.5000 0.5000 1,060 +0.00(+0.00%)
Sep 27, 2016 0.5000 0.5000 0.5000 0.5000 10,206 +0.00(+0.00%)
Sep 26, 2016 0.5400 0.5400 0.5000 0.5000 4,820 +0.00(+0.00%)
Sep 23, 2016 0.5000 0.5000 0.5000 0.5000 1,440 +0.00(+0.00%)
Sep 22, 2016 0.5000 0.5000 0.5000 0.5000 26,400 +0.05(+11.11%)
Sep 21, 2016 0.4650 0.4650 0.4500 0.4500 19,519 -0.01(-1.10%)
Sep 20, 2016 0.4550 0.4550 0.4550 0.4550 3,000 +0.03(+7.06%)
Sep 19, 2016 0.4250 0.4250 0.4250 0.4250 1,617 -0.05(-11.46%)
Sep 16, 2016 0.4250 0.5000 0.4250 0.4800 5,203 +0.08(+20.00%)
Sep 14, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 13, 2016 0.4000 0.4000 0.4000 0.4000 6,600 -0.15(-27.27%)
Sep 12, 2016 0.5500 0.5500 0.5500 0.5500 1,400 +0.00(+0.00%)
Sep 09, 2016 0.5500 0.5500 0.5500 0.5500 1,000 +0.50(+900.00%)
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.