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

Houston Lake Mng Inc (TSV: FL )

0.8000 -0.0100 (-1.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 24, 2024 0.8000 0.8200 0.8000 0.8000 66,030 -0.01(-1.23%)
May 23, 2024 0.8600 0.8600 0.7900 0.8100 130,018 -0.03(-3.57%)
May 22, 2024 0.8300 0.8400 0.8200 0.8400 136,643 +0.00(+0.00%)
May 21, 2024 0.8300 0.8600 0.8300 0.8400 125,008 -0.01(-1.18%)
May 17, 2024 0.8500 0 +0.02(+2.41%)
May 16, 2024 0.8500 0.8500 0.8200 0.8300 76,510 +0.00(+0.00%)
May 15, 2024 0.8600 0.8600 0.8300 0.8300 64,550 -0.01(-1.19%)
May 14, 2024 0.8600 0.8600 0.8400 0.8400 58,948 -0.02(-2.33%)
May 13, 2024 0.8800 0.8800 0.8500 0.8600 41,870 -0.01(-1.15%)
May 10, 2024 0.8900 0.9000 0.8600 0.8700 30,507 +0.01(+1.16%)
May 09, 2024 0.8800 0.8800 0.8600 0.8600 58,604 +0.00(+0.00%)
May 08, 2024 0.8400 0.8900 0.8200 0.8600 173,526 +0.02(+2.38%)
May 07, 2024 0.8700 0.8700 0.8400 0.8400 25,841 -0.01(-1.18%)
May 06, 2024 0.8600 0.8700 0.8400 0.8500 59,107 -0.01(-1.16%)
May 03, 2024 0.8800 0.8800 0.8400 0.8600 27,705 +0.00(+0.00%)
May 02, 2024 0.8500 0.8700 0.8400 0.8600 85,008 +0.01(+1.18%)
May 01, 2024 0.8800 0.8800 0.8300 0.8500 122,143 -0.01(-1.16%)
Apr 30, 2024 0.8900 0.8900 0.8300 0.8600 110,965 -0.02(-2.27%)
Apr 29, 2024 0.9000 0.9000 0.8600 0.8800 135,175 -0.01(-1.12%)
Apr 26, 2024 0.8700 0.9300 0.8700 0.8900 189,943 +0.03(+3.49%)
Apr 25, 2024 0.8100 0.8700 0.8100 0.8600 229,707 +0.07(+8.86%)
Apr 24, 2024 0.8200 0.8200 0.7750 0.7900 85,304 -0.03(-3.66%)
Apr 23, 2024 0.8100 0.8200 0.8000 0.8200 45,020 +0.00(+0.00%)
Apr 22, 2024 0.8000 0.8200 0.7700 0.8200 34,148 +0.02(+2.50%)
Apr 19, 2024 0.8000 0.8100 0.7800 0.8000 155,322 +0.00(+0.00%)
Apr 18, 2024 0.8700 0.8700 0.7900 0.8000 205,956 -0.05(-5.88%)
Apr 17, 2024 0.8400 0.9400 0.8100 0.8500 400,143 +0.05(+6.25%)
Apr 16, 2024 0.8400 0.8400 0.7800 0.8000 244,426 -0.06(-6.98%)
Apr 15, 2024 0.8800 0.8800 0.8500 0.8600 80,836 -0.02(-2.27%)
Apr 12, 2024 0.9200 0.9200 0.8700 0.8800 56,434 -0.03(-3.30%)
Apr 11, 2024 0.9200 0.9200 0.8700 0.9100 95,503 +0.00(+0.00%)
Apr 10, 2024 0.9200 0.9200 0.8700 0.9100 200,210 -0.02(-2.15%)
Apr 09, 2024 0.9200 0.9300 0.9000 0.9300 79,718 +0.00(+0.00%)
Apr 08, 2024 0.9100 0.9400 0.9100 0.9300 126,028 +0.01(+1.09%)
Apr 05, 2024 0.9000 0.9400 0.8800 0.9200 122,593 +0.02(+2.22%)
Apr 04, 2024 0.8900 0.9500 0.8900 0.9000 204,962 +0.03(+3.45%)
Apr 03, 2024 0.9500 0.9500 0.8650 0.8700 171,703 -0.06(-6.45%)
Apr 02, 2024 0.9900 0.9900 0.8600 0.9300 322,517 -0.03(-3.12%)
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.