Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Henderson Land Dev C ADR (OP: HLDCY )

2.720 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 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 (%)
Jan 31, 2020 4.490 4.490 4.450 4.470 1,700 -0.10(-2.08%)
Jan 30, 2020 4.555 4.577 4.538 4.565 3,878 -0.00(-0.11%)
Jan 29, 2020 4.550 4.615 4.550 4.570 8,544 -0.08(-1.72%)
Jan 28, 2020 4.560 4.650 4.540 4.650 8,090 +0.08(+1.86%)
Jan 27, 2020 4.565 4.565 4.530 4.565 2,629 -0.18(-3.83%)
Jan 24, 2020 4.740 4.840 4.740 4.747 1,700 -0.00(-0.06%)
Jan 23, 2020 4.880 4.880 4.640 4.750 6,620 -0.01(-0.21%)
Jan 22, 2020 4.750 4.760 4.750 4.760 1,215 -0.04(-0.83%)
Jan 21, 2020 4.880 4.880 4.800 4.800 869 -0.23(-4.57%)
Jan 17, 2020 5.035 5.090 4.960 5.030 1,700 +0.11(+2.13%)
Jan 16, 2020 4.935 4.950 4.850 4.925 2,053 +0.07(+1.54%)
Jan 15, 2020 4.950 4.950 4.850 4.850 489 -0.02(-0.51%)
Jan 14, 2020 4.876 4.957 4.870 4.875 2,405 -0.13(-2.69%)
Jan 13, 2020 4.840 5.010 4.840 5.010 863 +0.15(+3.10%)
Jan 10, 2020 4.955 4.970 4.859 4.859 2,000 +0.02(+0.51%)
Jan 09, 2020 4.815 4.835 4.780 4.835 1,591 +0.04(+0.73%)
Jan 08, 2020 4.812 4.850 4.800 4.800 1,808 +0.01(+0.29%)
Jan 07, 2020 4.786 4.786 4.786 4.786 504 +0.03(+0.65%)
Jan 06, 2020 4.830 4.830 4.755 4.755 470 -0.12(-2.46%)
Jan 03, 2020 4.875 4.875 4.875 4.875 19,700 -0.01(-0.15%)
Jan 02, 2020 4.883 4.883 4.883 4.883 291 +0.11(+2.36%)
Dec 31, 2019 4.770 4.835 4.770 4.770 900 -0.08(-1.65%)
Dec 30, 2019 4.830 4.880 4.800 4.850 8,264 +0.07(+1.46%)
Dec 27, 2019 5.010 5.010 4.780 4.780 2,000 -0.09(-1.85%)
Dec 26, 2019 4.740 4.990 4.740 4.870 16,471 +0.02(+0.41%)
Dec 24, 2019 4.830 4.850 4.800 4.850 3,800 +0.05(+1.04%)
Dec 23, 2019 4.770 4.850 4.750 4.800 29,434 -0.03(-0.62%)
Dec 20, 2019 4.837 4.837 4.790 4.830 1,800 +0.03(+0.63%)
Dec 19, 2019 4.865 4.865 4.800 4.800 2,342 +0.00(+0.00%)
Dec 18, 2019 4.780 4.960 4.780 4.800 1,289 -0.07(-1.44%)
Dec 17, 2019 4.890 4.890 4.810 4.870 2,951 +0.02(+0.41%)
Dec 16, 2019 4.855 4.900 4.850 4.850 18,374 +0.04(+0.83%)
Dec 13, 2019 4.810 4.810 4.810 4.810 400 -0.14(-2.83%)
Dec 12, 2019 4.788 4.950 4.780 4.950 3,741 +0.23(+4.87%)
Dec 11, 2019 4.720 4.760 4.720 4.720 16,379 -0.07(-1.46%)
Dec 10, 2019 4.826 4.880 4.700 4.790 4,813 -0.12(-2.49%)
Dec 09, 2019 4.912 4.912 4.912 168 +0.00(+0.00%)
Dec 06, 2019 4.730 4.912 4.730 4.912 3,100 +0.23(+4.97%)
Dec 05, 2019 4.840 4.840 4.680 4.680 9,239 -0.11(-2.19%)
Dec 04, 2019 4.890 4.890 4.670 4.785 3,494 +0.08(+1.81%)
Dec 03, 2019 4.700 4.745 4.700 4.700 3,315 -0.09(-1.98%)
Dec 02, 2019 4.980 4.980 4.600 4.795 2,918 -0.17(-3.52%)
Nov 29, 2019 4.970 4.970 4.970 78 +0.00(+0.00%)
Nov 27, 2019 4.875 4.970 4.875 4.970 1,200 +0.14(+2.90%)
Nov 26, 2019 4.780 4.830 4.780 4.830 1,993 -0.09(-1.93%)
Nov 25, 2019 4.915 4.925 4.820 4.925 1,125 +0.12(+2.60%)
Nov 22, 2019 4.830 4.930 4.730 4.800 7,800 -0.03(-0.62%)
Nov 21, 2019 4.740 4.900 4.740 4.830 7,290 +0.04(+0.84%)
Nov 20, 2019 4.805 4.805 4.790 4.790 14,397 +0.00(+0.00%)
Nov 19, 2019 4.885 4.885 4.790 4.790 999 +0.02(+0.42%)
Nov 18, 2019 4.760 4.770 4.660 4.770 4,668 +0.01(+0.32%)
Nov 15, 2019 4.800 4.800 4.755 4.755 1,200 +0.12(+2.70%)
Nov 14, 2019 4.630 4.800 4.630 4.630 3,561 -0.08(-1.70%)
Nov 13, 2019 4.746 4.780 4.630 4.710 8,513 -0.17(-3.48%)
Nov 12, 2019 4.880 4.880 4.880 4.880 428 +0.00(+0.00%)
Nov 11, 2019 4.930 5.020 4.840 4.880 2,924 -0.07(-1.41%)
Nov 08, 2019 4.950 4.950 4.950 4.950 1,600 -0.14(-2.75%)
Nov 07, 2019 5.180 5.180 5.090 5.090 1,369 +0.07(+1.39%)
Nov 06, 2019 5.280 5.280 5.010 5.020 272,332 -0.03(-0.59%)
Nov 05, 2019 5.115 5.150 5.050 5.050 2,131 +0.10(+2.02%)
Nov 04, 2019 4.950 4.950 4.950 67 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.