Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALHRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.27 | 0.09 | 1.46% | 6.15 | 6.38 | 6.07 | 21,238 |
| May 09 2024 | 6.18 | -0.12 | -1.90% | 6.30 | 6.30 | 6.02 | 21,740 |
| May 08 2024 | 6.30 | -0.70 | -10.00% | 7.10 | 7.10 | 6.21 | 66,081 |
| May 07 2024 | 7.00 | 1.20 | 20.69% | 5.95 | 7.03 | 5.95 | 105,635 |
| May 06 2024 | 5.80 | 0.64 | 12.40% | 5.34 | 5.80 | 5.25 | 47,224 |
| May 03 2024 | 5.16 | 0.01 | 0.19% | 5.25 | 5.36 | 5.16 | 35,393 |
| May 02 2024 | 5.15 | 0.07 | 1.38% | 5.10 | 5.25 | 5.01 | 41,499 |
| Apr 30 2024 | 5.08 | -0.48 | -8.63% | 5.60 | 5.65 | 4.955 | 87,666 |
| Apr 29 2024 | 5.56 | 0.56 | 11.20% | 5.10 | 5.74 | 5.10 | 67,084 |
| Apr 26 2024 | 5.00 | 0.11 | 2.25% | 4.90 | 5.03 | 4.875 | 19,292 |
| Apr 25 2024 | 4.89 | 0.00 | 0.00% | 4.92 | 4.945 | 4.81 | 13,335 |
| Apr 24 2024 | 4.89 | -0.04 | -0.71% | 4.99 | 4.99 | 4.85 | 15,773 |
| Apr 23 2024 | 4.925 | 0.13 | 2.60% | 4.91 | 5.03 | 4.91 | 17,191 |
| Apr 22 2024 | 4.80 | -0.09 | -1.84% | 4.995 | 5.04 | 4.75 | 26,710 |
| Apr 19 2024 | 4.89 | -0.11 | -2.20% | 5.00 | 5.03 | 4.85 | 17,049 |
| Apr 18 2024 | 5.00 | -0.06 | -1.19% | 5.10 | 5.14 | 4.665 | 43,677 |
| Apr 17 2024 | 5.06 | -0.25 | -4.71% | 5.34 | 5.34 | 4.95 | 56,429 |
| Apr 16 2024 | 5.31 | -0.28 | -5.01% | 5.65 | 5.66 | 5.31 | 31,121 |
| Apr 15 2024 | 5.59 | -0.39 | -6.52% | 6.10 | 6.11 | 5.54 | 36,101 |
| Apr 12 2024 | 5.98 | -0.39 | -6.12% | 6.23 | 6.23 | 5.41 | 151,894 |
| Apr 11 2024 | 6.37 | -0.85 | -11.77% | 7.26 | 7.33 | 6.37 | 64,124 |
| Apr 10 2024 | 7.22 | -0.86 | -10.64% | 8.05 | 8.05 | 7.22 | 71,319 |
| Apr 09 2024 | 8.08 | 0.57 | 7.59% | 7.62 | 8.17 | 7.62 | 38,915 |
| Apr 08 2024 | 7.51 | 0.02 | 0.27% | 7.53 | 7.67 | 7.48 | 13,847 |
| Apr 05 2024 | 7.49 | -0.02 | -0.27% | 7.50 | 7.66 | 7.32 | 27,683 |
| Apr 04 2024 | 7.51 | -0.14 | -1.83% | 7.67 | 7.85 | 7.48 | 38,651 |
| Apr 03 2024 | 7.65 | -0.20 | -2.55% | 7.85 | 7.85 | 7.55 | 39,738 |
| Apr 02 2024 | 7.85 | -0.80 | -9.25% | 8.82 | 8.90 | 7.61 | 62,561 |
| Mar 28 2024 | 8.65 | 0.92 | 11.90% | 8.00 | 8.65 | 7.91 | 40,996 |
| Mar 27 2024 | 7.73 | 0.15 | 1.98% | 7.65 | 7.82 | 7.53 | 22,708 |
| Mar 26 2024 | 7.58 | -0.42 | -5.25% | 8.00 | 8.00 | 7.54 | 21,304 |
| Mar 25 2024 | 8.00 | -0.06 | -0.74% | 8.15 | 8.34 | 7.92 | 15,539 |
| Mar 22 2024 | 8.06 | 0.21 | 2.68% | 8.00 | 8.35 | 7.90 | 34,696 |
| Mar 21 2024 | 7.85 | -0.25 | -3.09% | 8.02 | 8.25 | 7.22 | 42,876 |
| Mar 20 2024 | 8.10 | -0.30 | -3.57% | 8.30 | 8.31 | 8.06 | 14,793 |
| Mar 19 2024 | 8.40 | -0.40 | -4.55% | 8.79 | 8.79 | 8.24 | 18,228 |
| Mar 18 2024 | 8.80 | 0.20 | 2.33% | 8.65 | 9.08 | 8.60 | 21,748 |
| Mar 15 2024 | 8.60 | -0.14 | -1.60% | 8.44 | 8.66 | 8.27 | 66,823 |
| Mar 14 2024 | 8.74 | -0.65 | -6.92% | 9.40 | 9.99 | 8.64 | 39,899 |
| Mar 13 2024 | 9.39 | -0.81 | -7.94% | 10.12 | 10.18 | 9.25 | 67,952 |
| Mar 12 2024 | 10.20 | -0.28 | -2.67% | 10.48 | 10.56 | 10.06 | 26,885 |
| Mar 11 2024 | 10.48 | -0.94 | -8.23% | 11.34 | 11.40 | 10.48 | 26,812 |
| Mar 08 2024 | 11.42 | -0.06 | -0.52% | 11.44 | 11.52 | 11.20 | 10,341 |
| Mar 07 2024 | 11.48 | -0.08 | -0.69% | 11.66 | 11.66 | 11.48 | 5,755 |
| Mar 06 2024 | 11.56 | 0.36 | 3.21% | 11.20 | 11.56 | 11.20 | 7,845 |
| Mar 05 2024 | 11.20 | -0.30 | -2.61% | 11.50 | 11.50 | 11.20 | 7,026 |
| Mar 04 2024 | 11.50 | -0.02 | -0.17% | 11.64 | 11.70 | 11.26 | 11,333 |
| Mar 01 2024 | 11.52 | -0.08 | -0.69% | 11.66 | 11.84 | 11.52 | 11,869 |
| Feb 29 2024 | 11.60 | -0.66 | -5.38% | 12.20 | 12.24 | 11.10 | 47,768 |
| Feb 28 2024 | 12.26 | -0.62 | -4.81% | 12.80 | 12.80 | 12.20 | 17,417 |
| Feb 27 2024 | 12.88 | -0.50 | -3.74% | 13.24 | 13.36 | 12.88 | 30,663 |
| Feb 26 2024 | 13.38 | -0.42 | -3.04% | 13.50 | 13.78 | 13.26 | 31,901 |
| Feb 23 2024 | 13.80 | -0.12 | -0.86% | 13.92 | 13.94 | 13.72 | 6,591 |
| Feb 22 2024 | 13.92 | -0.08 | -0.57% | 13.86 | 13.94 | 13.68 | 19,295 |
| Feb 21 2024 | 14.00 | 0.00 | 0.00% | 14.04 | 14.04 | 13.88 | 4,875 |
| Feb 20 2024 | 14.00 | -0.24 | -1.69% | 14.20 | 14.22 | 13.92 | 9,679 |
| Feb 19 2024 | 14.24 | 0.00 | 0.00% | 14.24 | 14.24 | 14.24 | 0.00 |
| Feb 16 2024 | 14.24 | 0.22 | 1.57% | 14.10 | 14.40 | 14.00 | 18,936 |
| Feb 15 2024 | 14.02 | -0.26 | -1.82% | 14.28 | 14.30 | 13.90 | 13,558 |
| Feb 14 2024 | 14.28 | 0.00 | 0.00% | 14.24 | 14.30 | 14.14 | 3,958 |
| Feb 13 2024 | 14.28 | 0.08 | 0.56% | 14.12 | 14.30 | 14.12 | 4,087 |
| Feb 12 2024 | 14.20 | 0.34 | 2.45% | 13.98 | 14.40 | 13.94 | 10,498 |
