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

Hear Atlast Holdings Inc (OP: HRAL )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 25, 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 29, 2020 0.0130 0.0141 0.0112 0.0133 916,100 -0.00(-11.33%)
May 28, 2020 0.0167 0.0174 0.0125 0.0150 1,413,325 +0.00(+9.49%)
May 27, 2020 0.0186 0.0200 0.0135 0.0137 1,834,328 -0.01(-27.13%)
May 26, 2020 0.0206 0.0250 0.0183 0.0188 2,804,020 -0.00(-6.00%)
May 22, 2020 0.0218 0.0220 0.0191 0.0200 341,400 -0.00(-6.98%)
May 21, 2020 0.0230 0.0240 0.0195 0.0215 1,584,315 -0.00(-6.52%)
May 20, 2020 0.0248 0.0273 0.0210 0.0230 363,789 -0.00(-9.45%)
May 19, 2020 0.0190 0.0299 0.0188 0.0254 1,869,769 +0.01(+34.39%)
May 18, 2020 0.0263 0.0264 0.0184 0.0189 1,084,749 -0.01(-28.41%)
May 15, 2020 0.0216 0.0270 0.0200 0.0264 733,000 +0.00(+16.81%)
May 14, 2020 0.0237 0.0299 0.0204 0.0226 1,220,452 -0.00(-15.99%)
May 13, 2020 0.0325 0.0340 0.0241 0.0269 1,929,015 -0.01(-20.65%)
May 12, 2020 0.0309 0.0477 0.0261 0.0339 8,846,933 +0.00(+8.65%)
May 11, 2020 0.0700 0.0700 0.0312 0.0312 6,292,221 -0.03(-46.02%)
May 08, 2020 0.0287 0.0600 0.0287 0.0578 3,109,900 +0.03(+140.83%)
May 07, 2020 0.0305 0.0330 0.0197 0.0240 1,161,577 -0.01(-28.78%)
May 06, 2020 0.0300 0.0360 0.0230 0.0337 1,449,373 +0.00(+0.60%)
May 05, 2020 0.0400 0.0485 0.0222 0.0335 2,059,979 +0.00(+8.06%)
May 04, 2020 0.0123 0.0543 0.0123 0.0310 7,283,413 +0.02(+112.33%)
May 01, 2020 0.0069 0.0149 0.0069 0.0146 583,200 +0.01(+111.59%)
Apr 30, 2020 0.0060 0.0069 0.0050 0.0069 467,098 +0.00(+23.21%)
Apr 29, 2020 0.0055 0.0063 0.0055 0.0056 96,312 -0.00(-6.67%)
Apr 28, 2020 0.0061 0.0061 0.0055 0.0060 105,014 -0.00(-6.25%)
Apr 27, 2020 0.0067 0.0067 0.0064 0.0064 71,500 +0.00(+16.36%)
Apr 24, 2020 0.0057 0.0070 0.0054 0.0055 611,500 -0.00(-1.79%)
Apr 23, 2020 0.0090 0.0090 0.0056 0.0056 713,693 -0.01(-56.92%)
Apr 22, 2020 0.0083 0.0130 0.0083 0.0130 10,620 +0.00(+30.00%)
Apr 20, 2020 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Apr 16, 2020 0.0130 0.0130 0.0130 0 +0.00(+19.27%)
Apr 15, 2020 0.0109 0.0109 0.0109 3 +0.00(+0.00%)
Apr 14, 2020 0.0101 0.0109 0.0085 0.0109 221,220 +0.00(+9.00%)
Apr 13, 2020 0.0100 0.0100 0.0051 0.0100 227,141 -0.00(-27.01%)
Apr 09, 2020 0.0090 0.0140 0.0090 0.0137 286,000 -0.00(-4.86%)
Apr 08, 2020 0.0134 0.0180 0.0089 0.0144 195,005 +0.00(+42.57%)
Apr 07, 2020 0.0102 0.0109 0.0100 0.0101 186,396 +0.00(+1.00%)
Apr 06, 2020 0.0059 0.0100 0.0059 0.0100 49,140 +0.00(+0.00%)
Apr 03, 2020 0.0091 0.0100 0.0075 0.0100 85,300 -0.00(-28.06%)
Apr 02, 2020 0.0076 0.0159 0.0075 0.0139 440,916 +0.00(+17.80%)
Apr 01, 2020 0.0094 0.0130 0.0094 0.0118 29,140 +0.00(+19.19%)
Mar 30, 2020 0.0099 0.0099 0.0099 0 -0.00(-1.00%)
Mar 27, 2020 0.0110 0.0110 0.0100 0.0100 110,000 -0.00(-20.00%)
Mar 26, 2020 0.0092 0.0125 0.0092 0.0125 10,300 -0.00(-8.09%)
Mar 25, 2020 0.0136 0.0136 0.0136 0.0136 2,100 +0.00(+4.62%)
Mar 24, 2020 0.0101 0.0130 0.0092 0.0130 137,700 -0.00(-0.76%)
Mar 23, 2020 0.0131 0.0170 0.0131 0.0131 23,900 -0.01(-34.50%)
Mar 20, 2020 0.0107 0.0200 0.0107 0.0200 29,000 +0.01(+65.29%)
Mar 19, 2020 0.0095 0.0125 0.0090 0.0121 101,660 -0.00(-4.72%)
Mar 18, 2020 0.0101 0.0127 0.0100 0.0127 68,390 +0.00(+0.00%)
Mar 17, 2020 0.0127 0.0127 0.0127 0.0127 10,000 +0.00(+5.83%)
Mar 16, 2020 0.0102 0.0121 0.0101 0.0120 164,846 +0.00(+0.00%)
Mar 13, 2020 0.0123 0.0130 0.0100 0.0120 62,000 +0.00(+20.00%)
Mar 12, 2020 0.0125 0.0140 0.0100 0.0100 487,247 -0.01(-40.12%)
Mar 11, 2020 0.0159 0.0168 0.0130 0.0167 285,086 -0.00(-0.60%)
Mar 10, 2020 0.0250 0.0250 0.0168 0.0168 417,118 -0.01(-39.35%)
Mar 09, 2020 0.0221 0.0277 0.0170 0.0277 395,951 +0.00(+19.40%)
Mar 06, 2020 0.0475 0.0475 0.0218 0.0232 1,607,600 -0.02(-46.05%)
Mar 05, 2020 0.0350 0.0549 0.0301 0.0430 1,671,557 +0.02(+56.36%)
Mar 04, 2020 0.0251 0.0300 0.0250 0.0275 13,025 +0.00(+6.18%)
Mar 03, 2020 0.0259 0.0259 0.0244 0.0259 1,866 +0.00(+17.73%)
Mar 02, 2020 0.0240 0.0240 0.0220 0.0220 1,451 -0.00(-12.35%)
Feb 28, 2020 0.0262 0.0265 0.0251 0.0251 153,100 -0.00(-11.93%)
Feb 27, 2020 0.0174 0.0300 0.0174 0.0285 317,588 +0.01(+42.50%)
Feb 26, 2020 0.0182 0.0200 0.0155 0.0200 28,900 -0.01(-25.93%)
Feb 24, 2020 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Feb 20, 2020 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Feb 19, 2020 0.0270 0.0270 0.0270 0.0270 10,027 +0.00(+8.87%)
Feb 13, 2020 0.0248 0.0248 0.0248 0 +0.00(+24.00%)
Feb 12, 2020 0.0190 0.0200 0.0178 0.0200 32,550 +0.00(+5.26%)
Feb 11, 2020 0.0150 0.0190 0.0150 0.0190 32,001 +0.01(+58.33%)
Feb 10, 2020 0.0120 0.0120 0.0120 1 +0.00(+0.00%)
Feb 05, 2020 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Feb 04, 2020 0.0120 0.0120 0.0120 0.0120 12,605 -0.00(-20.00%)
Feb 03, 2020 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Jan 31, 2020 0.0175 0.0175 0.0150 0.0150 20,000 +0.00(+0.00%)
Jan 30, 2020 0.0150 0.0150 0.0150 0.0150 1,095 +0.00(+0.00%)
Jan 27, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 24, 2020 0.0110 0.0150 0.0110 0.0150 42,500 -0.00(-16.20%)
Jan 23, 2020 0.0133 0.0195 0.0100 0.0179 20,006 -0.01(-28.40%)
Jan 22, 2020 0.0250 0.0250 0.0250 41 +0.00(+0.00%)
Jan 21, 2020 0.0250 0.0250 0.0250 1 +0.00(+0.00%)
Jan 17, 2020 0.0133 0.0250 0.0133 0.0250 10,900 +0.01(+87.97%)
Jan 16, 2020 0.0133 0.0133 0.0133 6 +0.00(+0.00%)
Jan 15, 2020 0.0133 0.0133 0.0133 0.0133 4,129 +0.00(+0.00%)
Jan 14, 2020 0.0311 0.0311 0.0133 0.0133 12,390 -0.00(-11.33%)
Jan 13, 2020 0.0160 0.0160 0.0150 0.0150 90,000 -0.00(-18.03%)
Jan 10, 2020 0.0183 0.0183 0.0183 0.0183 2,500 +0.00(+22.00%)
Jan 09, 2020 0.0200 0.0200 0.0150 0.0150 9,980 -0.01(-25.00%)
Jan 08, 2020 0.0165 0.0215 0.0135 0.0200 69,474 +0.01(+33.33%)
Jan 07, 2020 0.0150 0.0150 0.0150 0.0150 502 -0.01(-25.00%)
Jan 06, 2020 0.0180 0.0200 0.0180 0.0200 12,325 +0.00(+0.00%)
Jan 03, 2020 0.0200 0.0200 0.0200 0.0200 32,900 +0.00(+0.00%)
Jan 02, 2020 0.0200 0.0200 0.0200 0.0200 50,001 +0.00(+11.11%)
Dec 31, 2019 0.0230 0.0230 0.0180 0.0180 9,500 -0.00(-18.55%)
Dec 30, 2019 0.0180 0.0221 0.0180 0.0221 4,885 +0.00(+4.25%)
Dec 27, 2019 0.0180 0.0244 0.0180 0.0212 62,300 +0.00(+24.71%)
Dec 26, 2019 0.0188 0.0188 0.0151 0.0170 425,525 -0.00(-9.57%)
Dec 24, 2019 0.0290 0.0290 0.0188 0.0188 1,000 -0.01(-35.17%)
Dec 23, 2019 0.0220 0.0290 0.0220 0.0290 38,619 +0.00(+13.73%)
Dec 20, 2019 0.0290 0.0290 0.0200 0.0255 49,700 +0.01(+27.50%)
Dec 19, 2019 0.0200 0.0200 0.0200 6 +0.00(+0.00%)
Dec 18, 2019 0.0200 0.0200 0.0200 12 +0.00(+0.00%)
Dec 16, 2019 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Dec 13, 2019 0.0244 0.0244 0.0200 0.0230 29,800 -0.00(-6.50%)
Dec 12, 2019 0.0290 0.0290 0.0225 0.0246 61,731 -0.00(-13.68%)
Dec 11, 2019 0.0285 0.0285 0.0285 0.0285 196 +0.01(+28.96%)
Dec 10, 2019 0.0231 0.0231 0.0210 0.0221 37,410 -0.00(-8.68%)
Dec 09, 2019 0.0242 0.0242 0.0231 0.0242 1,708 -0.01(-19.33%)
Dec 06, 2019 0.0250 0.0300 0.0250 0.0300 16,600 -0.01(-23.08%)
Dec 05, 2019 0.0390 0.0390 0.0390 20 +0.00(+0.00%)
Dec 04, 2019 0.0252 0.0390 0.0230 0.0390 18,350 +0.01(+55.38%)
Dec 03, 2019 0.0280 0.0280 0.0251 0.0251 18,926 +0.00(+0.00%)
Dec 02, 2019 0.0255 0.0255 0.0251 0.0251 30,610 -0.00(-1.57%)
Nov 29, 2019 0.0282 0.0282 0.0255 0.0255 21,800 -0.00(-15.00%)
Nov 27, 2019 0.0255 0.0300 0.0255 0.0300 15,800 +0.00(+0.33%)
Nov 26, 2019 0.0262 0.0299 0.0251 0.0299 34,348 +0.00(+19.12%)
Nov 25, 2019 0.0250 0.0338 0.0250 0.0251 17,445 -0.01(-25.96%)
Nov 22, 2019 0.0251 0.0339 0.0250 0.0339 9,200 -0.00(-3.14%)
Nov 21, 2019 0.0250 0.0350 0.0250 0.0350 12,500 +0.01(+35.66%)
Nov 20, 2019 0.0325 0.0349 0.0250 0.0258 25,800 +0.00(+22.86%)
Nov 19, 2019 0.0390 0.0400 0.0210 0.0210 87,083 -0.02(-53.33%)
Nov 18, 2019 0.0351 0.0450 0.0350 0.0450 12,720 +0.00(+0.00%)
Nov 15, 2019 0.0394 0.0450 0.0350 0.0450 22,800 +0.00(+0.00%)
Nov 14, 2019 0.0329 0.0450 0.0300 0.0450 63,224 +0.01(+28.94%)
Nov 13, 2019 0.0275 0.0349 0.0240 0.0349 178,880 +0.00(+9.06%)
Nov 12, 2019 0.0325 0.0325 0.0275 0.0320 107,810 -0.00(-8.57%)
Nov 11, 2019 0.0354 0.0354 0.0325 0.0350 86,131 +0.00(+6.38%)
Nov 08, 2019 0.0255 0.0400 0.0255 0.0329 154,100 +0.01(+31.60%)
Nov 07, 2019 0.0300 0.0379 0.0234 0.0250 376,595 -0.00(-3.10%)
Nov 06, 2019 0.0320 0.0320 0.0250 0.0258 213,084 -0.00(-9.47%)
Nov 05, 2019 0.0380 0.0450 0.0285 0.0285 195,697 -0.01(-32.14%)
Nov 04, 2019 0.0398 0.0599 0.0350 0.0420 430,272 +0.01(+18.31%)
Nov 01, 2019 0.0282 0.0399 0.0270 0.0355 360,600 +0.01(+30.51%)
Oct 31, 2019 0.0301 0.0344 0.0255 0.0272 153,587 -0.01(-22.29%)
Oct 30, 2019 0.0530 0.0530 0.0250 0.0350 781,000 -0.01(-25.53%)
Oct 29, 2019 0.0820 0.0850 0.0451 0.0470 1,336,856 -0.02(-33.05%)
Oct 28, 2019 0.0310 0.5300 0.0310 0.0702 6,299,873 +0.04(+112.73%)
Oct 25, 2019 0.0330 0.0330 0.0330 20 +0.00(+0.00%)
Oct 23, 2019 0.0330 0.0330 0.0330 0 -0.00(-10.33%)
Oct 22, 2019 0.0250 0.0368 0.0250 0.0368 11,001 +0.01(+18.71%)
Oct 18, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Oct 17, 2019 0.0330 0.0330 0.0310 0.0310 12,900 +0.00(+3.33%)
Oct 16, 2019 0.0300 0.0300 0.0300 0.0300 3,594 +0.00(+0.00%)
Oct 15, 2019 0.0300 0.0300 0.0300 22 +0.00(+0.00%)
Oct 10, 2019 0.0300 0.0300 0.0300 0 -0.00(-1.32%)
Oct 09, 2019 0.0304 0.0304 0.0304 3 +0.00(+0.00%)
Oct 08, 2019 0.0304 0.0304 0.0304 0.0304 1,006 +0.01(+26.67%)
Oct 07, 2019 0.0233 0.0400 0.0233 0.0240 14,936 -0.01(-27.93%)
Oct 04, 2019 0.0333 0.0333 0.0333 0.0333 6,300 -0.00(-5.13%)
Oct 03, 2019 0.0350 0.0351 0.0333 0.0351 20,019 +0.00(+5.41%)
Oct 02, 2019 0.0333 0.0333 0.0333 0.0333 14,001 -0.00(-4.86%)
Oct 01, 2019 0.0350 0.0350 0.0350 0.0350 25,999 +0.00(+0.00%)
Sep 30, 2019 0.0375 0.0400 0.0350 0.0350 11,750 -0.03(-45.31%)
Sep 27, 2019 0.0640 0.0640 0.0640 0.0640 100 +0.01(+12.28%)
Sep 26, 2019 0.0630 0.0630 0.0500 0.0570 43,500 +0.01(+29.55%)
Sep 25, 2019 0.0404 0.0440 0.0404 0.0440 17,500 -0.00(-2.22%)
Sep 24, 2019 0.0525 0.0525 0.0400 0.0450 4,033 -0.01(-18.18%)
Sep 23, 2019 0.0550 0.0550 0.0550 0.0550 6,000 +0.01(+37.50%)
Sep 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0400 0.0400 0.0400 400 -0.01(-24.10%)
Sep 17, 2019 0.0402 0.0527 0.0400 0.0527 2,446 -0.01(-12.17%)
Sep 16, 2019 0.0600 0.0600 0.0600 0.0600 1,500 -0.00(-2.44%)
Sep 13, 2019 0.0740 0.0740 0.0615 0.0615 1,300 +0.01(+23.00%)
Sep 12, 2019 0.0770 0.0770 0.0500 0.0500 16,622 +0.01(+42.86%)
Sep 11, 2019 0.0920 0.0920 0.0350 0.0350 98,539 -0.02(-32.30%)
Sep 10, 2019 0.0604 0.0604 0.0517 0.0517 5,303 -0.00(-6.00%)
Sep 06, 2019 0.0550 0.0550 0.0550 0 -0.02(-30.38%)
Sep 05, 2019 0.0850 0.1104 0.0650 0.0790 61,030 +0.03(+52.80%)
Sep 04, 2019 0.0550 0.0550 0.0517 0.0517 1,476 +0.00(+0.00%)
Aug 28, 2019 0.0517 0.0517 0.0517 0 +0.00(+0.00%)
Aug 27, 2019 0.0590 0.0681 0.0517 0.0517 20,112 -0.04(-41.91%)
Aug 26, 2019 0.0567 0.0890 0.0464 0.0890 25,181 -0.01(-11.00%)
Aug 23, 2019 0.1000 0.1000 0.1000 0.1000 200 +0.04(+73.31%)
Aug 22, 2019 0.0577 0.0577 0.0577 0.0577 2,162 -0.00(-5.41%)
Aug 21, 2019 0.0760 0.0760 0.0610 0.0610 10,000 +0.00(+0.00%)
Aug 20, 2019 0.0624 0.0624 0.0610 0.0610 8,898 +0.00(+0.00%)
Aug 15, 2019 0.0610 0.0610 0.0610 0 -0.01(-11.85%)
Aug 14, 2019 0.0692 0.0692 0.0692 0.0692 361 +0.01(+15.91%)
Aug 12, 2019 0.0597 0.0597 0.0597 0 -0.00(-5.24%)
Aug 07, 2019 0.0630 0.0630 0.0630 0 -0.01(-10.00%)
Aug 06, 2019 0.0700 0.0700 0.0700 9 +0.00(+0.00%)
Aug 05, 2019 0.0685 0.0900 0.0661 0.0700 26,444 +0.00(+5.74%)
Aug 01, 2019 0.0662 0.0662 0.0662 0 -0.02(-24.52%)
Jul 31, 2019 0.0877 0.0877 0.0877 0.0877 463 +0.02(+23.52%)
Jul 30, 2019 0.0710 0.0710 0.0710 0.0710 6,002 -0.02(-19.04%)
Jul 26, 2019 0.0877 0.0877 0.0877 0 +0.01(+17.72%)
Jul 25, 2019 0.0745 0.0745 0.0745 0.0745 1,001 -0.02(-17.22%)
Jul 24, 2019 0.0990 0.0990 0.0867 0.0900 61,400 +0.00(+1.12%)
Jul 23, 2019 0.0900 0.0900 0.0890 0.0890 30,000 +0.01(+11.25%)
Jul 22, 2019 0.0740 0.0800 0.0740 0.0800 19,010 +0.00(+3.90%)
Jul 19, 2019 0.0770 0.0770 0.0770 0.0770 15,000 -0.00(-3.75%)
Jul 18, 2019 0.0800 0.0800 0.0800 0.0800 2,327 +0.01(+23.08%)
Jul 16, 2019 0.0650 0.0650 0.0650 0 -0.01(-14.47%)
Jul 15, 2019 0.0764 0.0764 0.0760 0.0760 20,000 +0.01(+8.57%)
Jul 12, 2019 0.0670 0.0800 0.0610 0.0700 33,000 -0.06(-46.15%)
Jul 11, 2019 0.1300 0.1300 0.1300 11 +0.00(+0.00%)
Jul 10, 2019 0.1300 0.1300 0.1300 1 +0.00(+0.00%)
Jul 08, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 05, 2019 0.1300 0.1300 0.1300 10 +0.00(+0.00%)
Jul 03, 2019 0.1300 0.1300 0.1300 0.1300 5,000 -0.02(-12.16%)
Jul 02, 2019 0.0900 0.1480 0.0650 0.1480 25,010 +0.09(+142.62%)
Jul 01, 2019 0.0610 0.0610 0.0610 0.0610 4,750 -0.03(-32.15%)
Jun 28, 2019 0.0900 0.0900 0.0799 0.0899 61,300 -0.01(-8.27%)
Jun 27, 2019 0.0980 0.0980 0.0980 0.0980 1,000 +0.03(+50.77%)
Jun 25, 2019 0.0650 0.0650 0.0650 0 -0.03(-34.34%)
Jun 24, 2019 0.0990 0.0990 0.0990 0.0990 1,802 +0.04(+64.73%)
Jun 21, 2019 0.0700 0.1100 0.0601 0.0601 31,200 -0.01(-14.14%)
Jun 20, 2019 0.0700 0.0700 0.0700 2 +0.00(+0.00%)
Jun 19, 2019 0.0700 0.0700 0.0700 0.0700 29,000 -0.00(-6.67%)
Jun 18, 2019 0.0750 0.0750 0.0750 0.0750 14,103 +0.00(+7.14%)
Jun 17, 2019 0.0700 0.0700 0.0700 0.0700 62,000 -0.01(-16.67%)
Jun 14, 2019 0.0650 0.0900 0.0650 0.0840 42,500 +0.02(+29.03%)
Jun 12, 2019 0.0651 0.0651 0.0651 0 -0.01(-13.20%)
Jun 11, 2019 0.0700 0.0900 0.0700 0.0750 146,730 -0.01(-6.25%)
Jun 07, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.79%)
Jun 06, 2019 0.0750 0.1010 0.0750 0.1010 51,502 +0.03(+34.67%)
Jun 05, 2019 0.0900 0.0900 0.0600 0.0750 80,386 -0.04(-32.43%)
Jun 04, 2019 0.1110 0.1110 0.1110 0.1110 10,103 -0.01(-7.50%)
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.