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

Houston Lake Mng Inc (TSV: FL )

0.8200 +0.0100 (+1.23%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 5, 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 (%)
May 31, 2022 3.300 3.330 3.210 3.300 216,860 -0.04(-1.20%)
May 30, 2022 3.250 3.350 3.250 3.340 151,180 +0.01(+0.30%)
May 27, 2022 3.310 3.350 3.300 3.330 106,361 +0.00(+0.00%)
May 26, 2022 3.340 3.350 3.290 3.330 273,348 -0.01(-0.30%)
May 25, 2022 3.310 3.400 3.310 3.340 125,320 +0.00(+0.00%)
May 24, 2022 3.490 3.490 3.280 3.340 152,359 -0.06(-1.76%)
May 20, 2022 3.400 0 -0.14(-3.95%)
May 19, 2022 3.550 3.630 3.470 3.540 220,293 +0.01(+0.28%)
May 18, 2022 3.640 3.670 3.460 3.530 151,076 -0.09(-2.49%)
May 17, 2022 3.660 3.700 3.500 3.620 386,006 +0.06(+1.69%)
May 16, 2022 3.400 3.700 3.400 3.560 278,843 +0.21(+6.27%)
May 13, 2022 3.270 3.500 3.270 3.350 193,866 +0.09(+2.76%)
May 12, 2022 3.400 3.410 3.210 3.260 372,131 -0.24(-6.86%)
May 11, 2022 3.230 3.530 3.180 3.500 487,043 +0.24(+7.36%)
May 10, 2022 3.320 3.380 3.230 3.260 440,513 -0.05(-1.51%)
May 09, 2022 3.430 3.500 3.230 3.310 430,229 -0.13(-3.78%)
May 06, 2022 3.650 3.650 3.430 3.440 329,286 -0.21(-5.75%)
May 05, 2022 3.850 3.890 3.600 3.650 614,437 -0.19(-4.95%)
May 04, 2022 3.610 3.840 3.600 3.840 575,522 +0.20(+5.49%)
May 03, 2022 3.480 3.720 3.400 3.640 568,651 +0.20(+5.81%)
May 02, 2022 3.480 3.540 3.390 3.440 344,004 -0.10(-2.82%)
Apr 29, 2022 3.250 3.600 3.220 3.540 814,295 +0.27(+8.26%)
Apr 28, 2022 3.290 3.330 3.200 3.270 339,558 -0.04(-1.21%)
Apr 27, 2022 3.300 3.420 3.300 3.310 290,643 -0.01(-0.30%)
Apr 26, 2022 3.300 3.370 3.240 3.320 199,485 +0.08(+2.47%)
Apr 25, 2022 3.320 3.340 3.140 3.240 398,377 -0.08(-2.41%)
Apr 22, 2022 3.370 3.400 3.300 3.320 233,163 -0.09(-2.64%)
Apr 21, 2022 3.330 3.500 3.330 3.410 592,109 +0.11(+3.33%)
Apr 20, 2022 3.210 3.330 3.130 3.300 253,929 +0.14(+4.43%)
Apr 19, 2022 3.080 3.210 3.040 3.160 387,025 +0.08(+2.60%)
Apr 18, 2022 3.280 3.280 3.020 3.080 799,404 -0.20(-6.10%)
Apr 14, 2022 3.280 0 -0.10(-2.96%)
Apr 13, 2022 3.330 3.420 3.250 3.380 520,021 +0.04(+1.20%)
Apr 12, 2022 3.240 3.360 3.200 3.340 318,031 +0.14(+4.37%)
Apr 11, 2022 3.300 3.330 3.120 3.200 437,617 -0.09(-2.74%)
Apr 08, 2022 3.430 3.430 3.270 3.290 596,131 -0.07(-2.08%)
Apr 07, 2022 3.360 3.450 3.270 3.360 532,746 +0.11(+3.38%)
Apr 06, 2022 3.490 3.490 3.230 3.250 894,995 -0.32(-8.96%)
Apr 05, 2022 3.600 3.740 3.470 3.570 1,129,511 -0.03(-0.83%)
Apr 04, 2022 3.210 3.600 3.130 3.600 1,408,052 +0.40(+12.50%)
Apr 01, 2022 3.260 3.290 3.120 3.200 491,333 -0.06(-1.84%)
Mar 31, 2022 3.050 3.270 3.000 3.260 824,167 +0.25(+8.31%)
Mar 30, 2022 3.090 3.090 2.910 3.010 462,503 -0.02(-0.66%)
Mar 29, 2022 3.100 3.110 3.000 3.030 210,340 +0.01(+0.33%)
Mar 28, 2022 3.050 3.100 2.950 3.020 424,340 -0.06(-1.95%)
Mar 25, 2022 3.350 3.350 3.040 3.080 1,217,817 -0.27(-8.06%)
Mar 24, 2022 3.080 3.360 3.070 3.350 1,611,474 +0.28(+9.12%)
Mar 23, 2022 2.990 3.110 2.950 3.070 1,101,485 +0.09(+3.02%)
Mar 22, 2022 2.780 3.030 2.750 2.980 785,216 +0.20(+7.19%)
Mar 21, 2022 2.740 2.780 2.730 2.780 179,976 +0.05(+1.83%)
Mar 18, 2022 2.790 2.790 2.720 2.730 128,526 -0.05(-1.80%)
Mar 17, 2022 2.710 2.780 2.690 2.780 213,260 +0.09(+3.35%)
Mar 16, 2022 2.650 2.710 2.650 2.690 112,414 +0.04(+1.51%)
Mar 15, 2022 2.610 2.710 2.610 2.650 188,406 -0.02(-0.75%)
Mar 14, 2022 2.710 2.750 2.620 2.670 211,750 -0.06(-2.20%)
Mar 11, 2022 2.800 2.800 2.670 2.730 131,735 -0.05(-1.80%)
Mar 10, 2022 2.800 2.830 2.730 2.780 226,519 -0.03(-1.07%)
Mar 09, 2022 2.640 2.810 2.640 2.810 407,536 +0.14(+5.24%)
Mar 08, 2022 2.630 2.680 2.570 2.670 235,262 +0.02(+0.75%)
Mar 07, 2022 2.680 2.760 2.550 2.650 361,659 -0.07(-2.57%)
Mar 04, 2022 2.760 2.760 2.570 2.720 422,824 +0.02(+0.74%)
Mar 03, 2022 2.870 2.870 2.670 2.700 440,626 -0.15(-5.26%)
Mar 02, 2022 2.770 2.860 2.770 2.850 150,134 +0.06(+2.15%)
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.