Free Trial

Hamilton Thorne (HTL) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free HTL Stock Alerts
C$1.39
+0.01 (+0.72%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlines

Hamilton Thorne Stock Price Performance

5 Day
Performance
+2.21%
1 Month
Performance
+2.21%
3 Month
Performance
+6.11%
6 Month
Performance
+2.96%
Year-To-Date
Performance
+4.51%
Receive HTL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hamilton Thorne and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon Musk’s PRIME is Set to Shock the World
Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.
Click here for the full story…

HTL Stock Chart for Saturday, May, 18, 2024

HTL Chart by TradingView

Hamilton Thorne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$1.38C$1.39
+0.72%		C$1.40C$1.3911,172 shsC$212.34 million
05/16/2024C$1.38C$1.38C$1.40C$1.385,700 shsC$210.81 million
05/15/2024C$1.40C$1.38
-1.43%		C$1.40C$1.3811,300 shsC$210.81 million
05/14/2024C$1.36C$1.40
+2.94%		C$1.40C$1.3666,240 shsC$213.86 million
05/13/2024C$1.37C$1.36
-0.73%		C$1.37C$1.3633,500 shsC$207.75 million
05/10/2024C$1.36C$1.37
+0.74%		C$1.37C$1.3618,144 shsC$209.28 million
05/09/2024C$1.36C$1.36C$1.38C$1.367,600 shsC$207.75 million
05/08/2024C$1.39C$1.36
-2.16%		C$1.42C$1.3659,201 shsC$207.75 million
05/07/2024C$1.39C$1.39C$1.42C$1.3817,921 shsC$212.34 million
05/06/2024C$1.40C$1.39
-0.71%		C$1.40C$1.3988,720 shsC$212.34 million
05/03/2024C$1.39C$1.40
+0.72%		C$1.40C$1.355,200 shsC$213.86 million
05/02/2024C$1.38C$1.39
+0.72%		C$1.39C$1.3634,663 shsC$212.34 million
05/01/2024C$1.36C$1.38
+1.47%		C$1.38C$1.366,134 shsC$210.81 million
04/30/2024C$1.38C$1.36
-1.45%		C$1.38C$1.3622,975 shsC$207.75 million
04/29/2024C$1.37C$1.38
+0.73%		C$1.40C$1.3697,259 shsC$210.81 million
04/26/2024C$1.36C$1.37
+0.74%		C$1.37C$1.3636,200 shsC$209.28 million
04/25/2024C$1.36C$1.36C$1.36C$1.3621,300 shsC$207.75 million
04/24/2024C$1.36C$1.36C$1.36C$1.3520,940 shsC$207.75 million
04/23/2024C$1.35C$1.36
+0.74%		C$1.37C$1.3541,790 shsC$207.75 million
04/22/2024C$1.35C$1.35C$1.37C$1.3320,602 shsC$206.23 million
04/19/2024C$1.36C$1.35
-0.74%		C$1.36C$1.3123,966 shsC$206.23 million
04/18/2024C$1.35C$1.36
+0.74%		C$1.36C$1.3513,548 shsC$207.75 million
04/17/2024C$1.35C$1.35C$1.35C$1.353,285 shsC$206.23 million
04/16/2024C$1.35C$1.35C$1.41C$1.3188,603 shsC$206.23 million
04/15/2024C$1.35C$1.35C$1.37C$1.3156,319 shsC$206.23 million
04/12/2024C$1.38C$1.35
-2.17%		C$1.38C$1.3543,092 shsC$205.01 million
04/11/2024C$1.35C$1.38
+2.22%		C$1.38C$1.33109,541 shsC$209.57 million
04/10/2024C$1.32C$1.35
+2.27%		C$1.36C$1.30259,900 shsC$205.01 million
04/09/2024C$1.32C$1.32C$1.35C$1.3171,810 shsC$200.46 million
04/08/2024C$1.32C$1.32C$1.32C$1.3015,300 shsC$200.46 million
04/05/2024C$1.32C$1.32C$1.33C$1.323,910 shsC$200.46 million
04/04/2024C$1.33C$1.32
-0.75%		C$1.33C$1.3021,700 shsC$200.46 million
04/03/2024C$1.31C$1.33
+1.53%		C$1.34C$1.3029,057 shsC$201.97 million
04/02/2024C$1.29C$1.31
+1.55%		C$1.31C$1.291,353 shsC$198.94 million
04/01/2024C$1.30C$1.29
-0.77%		C$1.31C$1.2921,608 shsC$195.90 million
03/29/2024C$1.30C$1.30C$1.30C$1.301,000 shsC$197.42 million
03/28/2024C$1.30C$1.30C$1.30C$1.301,000 shsC$197.42 million
03/27/2024C$1.30C$1.30C$1.35C$1.28363,305 shsC$197.42 million
03/26/2024C$1.34C$1.30
-2.99%		C$1.35C$1.3045,527 shsC$197.42 million
03/25/2024C$1.35C$1.34
-0.74%		C$1.35C$1.31228,106 shsC$203.49 million
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
03/22/2024C$1.30C$1.35
+3.85%		C$1.37C$1.32156,449 shsC$205.01 million
03/21/2024C$1.31C$1.30
-0.76%		C$1.31C$1.301,715 shsC$197.42 million
03/20/2024C$1.31C$1.31C$1.32C$1.317,500 shsC$198.94 million
03/19/2024C$1.31C$1.31C$1.35C$1.3151,335 shsC$198.94 million
03/18/2024C$1.32C$1.31
-0.76%		C$1.32C$1.28217,625 shsC$198.94 million
03/15/2024C$1.31C$1.32
+0.76%		C$1.32C$1.3018,200 shsC$200.46 million
03/14/2024C$1.31C$1.31C$1.31C$1.314,400 shsC$198.94 million
03/13/2024C$1.32C$1.31
-0.76%		C$1.35C$1.3044,600 shsC$198.94 million
03/12/2024C$1.30C$1.32
+1.54%		C$1.32C$1.3010,300 shsC$200.46 million
03/11/2024C$1.31C$1.30
-0.76%		C$1.33C$1.3014,900 shsC$197.42 million
03/08/2024C$1.29C$1.31
+1.55%		C$1.33C$1.3034,155 shsC$198.94 million
03/07/2024C$1.31C$1.29
-1.53%		C$1.35C$1.2936,305 shsC$195.90 million
03/06/2024C$1.32C$1.31
-0.76%		C$1.32C$1.30170,667 shsC$198.94 million
03/05/2024C$1.34C$1.32
-1.49%		C$1.32C$1.3015,550 shsC$200.46 million
03/04/2024C$1.33C$1.34
+0.75%		C$1.35C$1.3082,756 shsC$203.49 million
03/01/2024C$1.28C$1.33
+3.91%		C$1.36C$1.27128,500 shsC$201.97 million
02/29/2024C$1.28C$1.28C$1.30C$1.2823,000 shsC$194.38 million
02/28/2024C$1.31C$1.28
-2.29%		C$1.30C$1.2630,600 shsC$194.38 million
02/27/2024C$1.32C$1.31
-0.76%		C$1.37C$1.306,300 shsC$198.94 million
02/26/2024C$1.32C$1.32C$1.36C$1.3060,800 shsC$200.46 million
02/23/2024C$1.33C$1.32
-0.75%		C$1.39C$1.30187,973 shsC$200.46 million
02/22/2024C$1.32C$1.33
+0.76%		C$1.35C$1.3038,800 shsC$201.97 million
02/21/2024C$1.30C$1.32
+1.54%		C$1.32C$1.3013,400 shsC$200.46 million
02/20/2024C$1.31C$1.30
-0.76%		C$1.33C$1.3026,666 shsC$197.42 million
02/19/2024C$1.31C$1.31C$1.33C$1.306,029 shsC$198.94 million

Related Companies:
This page (TSE:HTL) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry