Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hear Atlast Holdings Inc (OP: HRAL )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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, 2019 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-10.45%)
May 29, 2019 0.1340 0.1340 0.1340 0 -0.04(-24.29%)
May 28, 2019 0.1110 0.1770 0.1110 0.1770 7,186 +0.05(+35.32%)
May 24, 2019 0.1308 0.1308 0.1308 0.1308 1,000 -0.03(-18.25%)
May 23, 2019 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
May 22, 2019 0.1419 0.1640 0.1419 0.1600 11,302 +0.05(+41.59%)
May 21, 2019 0.1240 0.2200 0.1130 0.1130 62,264 +0.01(+12.89%)
May 20, 2019 0.1001 0.1001 0.1001 0.1001 104 -0.07(-41.12%)
May 17, 2019 0.1400 0.1700 0.1400 0.1700 17,100 +0.07(+70.00%)
May 16, 2019 0.1000 0.1000 0.1000 10 +0.00(+0.00%)
May 15, 2019 0.1000 0.1000 0.1000 0.1000 213 -0.00(-4.76%)
May 14, 2019 0.1000 0.1071 0.1000 0.1050 5,742 +0.00(+3.96%)
May 13, 2019 0.1010 0.1010 0.1010 0.1010 100 -0.08(-44.20%)
May 10, 2019 0.1770 0.1899 0.1500 0.1810 31,200 +0.00(+1.12%)
May 08, 2019 0.1790 0.1790 0.1790 0 +0.03(+23.45%)
May 06, 2019 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
May 03, 2019 0.1650 0.1650 0.1650 4 +0.00(+0.00%)
May 02, 2019 0.1675 0.1675 0.1500 0.1650 15,002 -0.03(-17.46%)
May 01, 2019 0.1999 0.1999 0.1500 0.1999 1,360 +0.03(+14.89%)
Apr 30, 2019 0.1800 0.1800 0.1740 0.1740 10,000 -0.01(-3.33%)
Apr 29, 2019 0.1790 0.1900 0.1750 0.1800 36,100 +0.00(+0.56%)
Apr 26, 2019 0.1790 0.1790 0.1500 0.1790 16,700 +0.02(+14.74%)
Apr 25, 2019 0.1800 0.1800 0.1560 0.1560 66,722 -0.01(-8.24%)
Apr 24, 2019 0.1450 0.2125 0.1450 0.1700 55,921 +0.07(+70.00%)
Apr 23, 2019 0.0600 0.1000 0.0600 0.1000 6,420 +0.04(+66.67%)
Apr 22, 2019 0.1000 0.1000 0.0600 0.0600 15,002 -0.04(-42.08%)
Apr 15, 2019 0.1036 0.1036 0.1036 0 -0.04(-28.55%)
Apr 12, 2019 0.1000 0.1450 0.1000 0.1450 2,700 +0.00(+0.00%)
Apr 08, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 05, 2019 0.1450 0.1450 0.1450 0.1450 800 +0.00(+0.00%)
Apr 04, 2019 0.1450 0.1450 0.1450 5 +0.00(+0.00%)
Apr 03, 2019 0.1450 0.1450 0.1450 1 +0.00(+0.00%)
Apr 01, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 28, 2019 0.1450 0.1450 0.1450 0 +0.08(+141.67%)
Mar 22, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 21, 2019 0.1450 0.1450 0.0650 0.0650 1,107 -0.08(-53.84%)
Mar 19, 2019 0.1408 0.1408 0.1408 0 +0.03(+28.00%)
Mar 18, 2019 0.1100 0.1100 0.1100 0.1100 2,726 +0.04(+62.96%)
Mar 14, 2019 0.0675 0.0675 0.0675 0 +0.00(+0.00%)
Mar 13, 2019 0.0675 0.0675 0.0675 1 +0.00(+0.00%)
Mar 11, 2019 0.0675 0.0675 0.0675 0 +0.00(+3.85%)
Mar 07, 2019 0.0650 0.0650 0.0650 0 -0.04(-35.00%)
Mar 06, 2019 0.1045 0.1045 0.1000 0.1000 11,000 -0.05(-33.33%)
Mar 05, 2019 0.1500 0.1500 0.1500 0.1500 600 -0.04(-21.05%)
Mar 04, 2019 0.1050 0.1900 0.1000 0.1900 8,252 -0.01(-5.00%)
Mar 01, 2019 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Feb 28, 2019 0.2000 0.2000 0.2000 10 +0.00(+0.00%)
Feb 27, 2019 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Feb 26, 2019 0.2000 0.2000 0.2000 2 +0.00(+0.00%)
Feb 25, 2019 0.2000 0.2000 0.2000 0.2000 100 +0.10(+100.00%)
Feb 22, 2019 0.1000 0.1000 0.1000 0.1000 3,000 -0.05(-33.33%)
Feb 21, 2019 0.1500 0.1500 0.1500 0.1500 1,186 -0.05(-25.00%)
Feb 19, 2019 0.2000 0.2000 0.2000 0 -0.08(-28.70%)
Feb 15, 2019 0.2000 0.3000 0.1000 0.2805 29,100 +0.08(+40.25%)
Feb 14, 2019 0.1250 0.2000 0.1250 0.2000 5,540 +0.00(+0.00%)
Feb 12, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 25, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 23, 2019 0.2000 0.2000 0.2000 0 +0.10(+100.00%)
Jan 22, 2019 0.1000 0.1000 0.1000 10 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.1000 0.0500 0.1000 2,100 +0.00(+0.00%)
Jan 15, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 09, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 08, 2019 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Jan 02, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 20 +0.00(+0.00%)
Dec 28, 2018 0.1000 0.1000 0.1000 40 +0.00(+0.00%)
Dec 27, 2018 0.1000 0.1000 0.1000 4 +0.00(+0.00%)
Dec 26, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 8 +0.00(+0.00%)
Dec 20, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 18, 2018 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Dec 17, 2018 0.0700 0.0700 0.0700 0.0700 10,409 -0.03(-30.00%)
Dec 14, 2018 0.1000 0.1000 0.1000 15 +0.00(+0.00%)
Dec 11, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 07, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 06, 2018 0.1000 0.1000 0.1000 0.1000 5,050 -0.05(-33.33%)
Nov 29, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 28, 2018 0.1500 0.1500 0.1500 0.1500 17,578 -0.05(-25.00%)
Nov 23, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 21, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2018 0.2000 0.2000 0.2000 0.2000 2,506 +0.00(+0.00%)
Nov 19, 2018 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
Nov 16, 2018 0.2000 0.2000 0.2000 0.2000 2,500 +0.05(+33.33%)
Nov 14, 2018 0.1500 0.1500 0.1500 0 -0.09(-37.50%)
Nov 13, 2018 0.2000 0.2400 0.2000 0.2400 10,006 -0.14(-37.50%)
Nov 08, 2018 0.3840 0.3840 0.3840 0 +0.00(+0.00%)
Nov 06, 2018 0.3840 0.3840 0.3840 0 +0.00(+0.00%)
Nov 01, 2018 0.3840 0.3840 0.3840 0 +0.18(+92.00%)
Oct 31, 2018 0.2000 0.2000 0.2000 10 +0.00(+0.00%)
Oct 29, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 25, 2018 0.2000 0.2000 0.2000 0 -0.19(-48.98%)
Oct 22, 2018 0.3920 0.3920 0.3920 0 +0.00(+0.00%)
Oct 18, 2018 0.3920 0.3920 0.3920 0 +0.00(+0.00%)
Oct 17, 2018 0.2000 0.3920 0.2000 0.3920 326 +0.00(+0.00%)
Oct 16, 2018 0.3920 0.3920 0.3920 0.3920 106 +0.01(+2.08%)
Oct 09, 2018 0.3840 0.3840 0.3840 0 +0.00(+0.00%)
Oct 01, 2018 0.3840 0.3840 0.3840 0 +0.05(+13.41%)
Sep 26, 2018 0.3386 0.3386 0.3386 0 +0.08(+32.78%)
Sep 25, 2018 0.2550 0.2550 0.2550 1 +0.00(+0.00%)
Sep 24, 2018 0.2675 0.2675 0.2550 0.2550 2,350 -0.09(-27.14%)
Sep 21, 2018 0.3500 0.3500 0.3500 5 +0.00(+0.00%)
Sep 20, 2018 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
Sep 19, 2018 0.3500 0.3500 0.3500 22 +0.00(+0.00%)
Sep 18, 2018 0.3500 0.3500 0.3500 0.3500 3,003 -0.05(-12.06%)
Sep 14, 2018 0.3980 0.3980 0.3980 0 +0.00(+0.00%)
Sep 13, 2018 0.3980 0.3980 0.3980 10 +0.00(+0.00%)
Sep 12, 2018 0.2500 0.3980 0.2500 0.3980 3,741 +0.15(+59.20%)
Sep 11, 2018 0.2500 0.2500 0.2500 0.2500 1,701 +0.00(+0.00%)
Sep 10, 2018 0.2500 0.2500 0.2468 0.2500 32,431 -0.03(-10.71%)
Sep 07, 2018 0.3000 0.3000 0.2300 0.2800 14,700 -0.05(-15.15%)
Aug 31, 2018 0.3300 0.3300 0.3300 0 -0.12(-26.34%)
Aug 28, 2018 0.4480 0.4480 0.4480 0 +0.00(+0.00%)
Aug 27, 2018 0.4000 0.4500 0.3000 0.4480 2,725 -0.00(-0.44%)
Aug 24, 2018 0.4000 0.4500 0.4000 0.4500 2,600 +0.00(+0.00%)
Aug 23, 2018 0.4500 0.4500 0.4500 0.4500 511 -0.05(-10.00%)
Aug 20, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 15, 2018 0.5000 0.5000 0.5000 0 -0.09(-14.68%)
Aug 14, 2018 0.5860 0.5860 0.5860 4 +0.00(+0.00%)
Aug 10, 2018 0.5860 0.5860 0.5860 0 +0.00(+0.00%)
Aug 09, 2018 0.5860 0.5860 0.5860 13 +0.00(+0.00%)
Aug 08, 2018 0.5860 0.5860 0.5860 22 +0.00(+0.00%)
Aug 07, 2018 0.4900 0.5880 0.4900 0.5860 11,465 +0.10(+19.59%)
Aug 03, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 02, 2018 0.4900 0.4900 0.4900 0.4900 150 +0.00(+0.00%)
Aug 01, 2018 4 +0.00(+0.00%)
Jul 31, 2018 0.4000 0.4000 0.4000 0.4000 113 +0.00(+0.00%)
Jul 30, 2018 0.3700 0.4000 0.3700 0.4000 5,827 +0.03(+8.11%)
Jul 25, 2018 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 24, 2018 0.3500 0.3500 0.3500 0.3500 1,036 -0.01(-3.90%)
Jul 23, 2018 0.3642 0.3642 0.3642 0.3642 150 +0.02(+7.12%)
Jul 20, 2018 0.3400 0.3400 0.3400 0.3400 1,003 +0.01(+1.80%)
Jul 19, 2018 0.4145 0.4940 0.3340 0.3340 1,972 +0.00(+0.60%)
Jul 18, 2018 0.3320 0.3320 0.3320 0.3320 160 -0.17(-33.33%)
Jul 13, 2018 0.4980 0.4980 0.4980 0 +0.02(+4.09%)
Jul 12, 2018 0.2840 0.4784 0.2840 0.4784 6,000 -0.02(-3.93%)
Jul 11, 2018 0.2840 0.4980 0.2840 0.4980 321 -0.01(-1.58%)
Jul 10, 2018 0.2840 0.5060 0.2840 0.5060 200 -0.00(-0.39%)
Jul 06, 2018 0.5080 0.5080 0.5080 0 +0.00(+0.00%)
Jul 05, 2018 0.3720 0.5080 0.3100 0.5080 7,640 -0.11(-17.40%)
Jul 03, 2018 0.6150 0.6150 0.6150 0 -0.00(-0.49%)
Jul 02, 2018 0.3720 0.6180 0.3720 0.6180 200 -0.01(-1.59%)
Jun 28, 2018 0.6280 0.6280 0.6280 40 -0.01(-2.18%)
Jun 26, 2018 0.6420 0.6420 0.6420 0 -0.00(-0.31%)
Jun 25, 2018 0.6460 0.6460 0.3720 0.6440 2,404 +0.05(+7.69%)
Jun 21, 2018 0.5980 0.5980 0.5980 0 -0.05(-7.43%)
Jun 20, 2018 0.4000 0.6460 0.4000 0.6460 1,360 +0.00(+0.00%)
Jun 19, 2018 0.4248 0.6460 0.4248 0.6460 700 -0.03(-4.44%)
Jun 15, 2018 0.6760 0.6760 0.6760 0 +0.29(+76.96%)
Jun 14, 2018 0.4060 0.6740 0.3820 0.3820 4,256 -0.29(-43.49%)
Jun 12, 2018 0.6760 0.6760 0.6760 0 -0.00(-0.29%)
Jun 08, 2018 0.6780 0.6780 0.6780 63 -0.02(-2.31%)
Jun 05, 2018 0.6940 0.6940 0.6940 0 +0.04(+6.77%)
Jun 04, 2018 0.6500 0.6500 0.4500 0.6500 5,280 +0.05(+8.33%)
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.