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 )

3.097 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Oct 31, 2005 4.400 4.600 4.500 4.600 59,696 +0.20(+4.55%)
Oct 28, 2005 4.400 4.500 4.350 4.400 34,546 +0.05(+1.15%)
Oct 27, 2005 4.350 4.400 4.300 4.350 23,723 -0.25(-5.43%)
Oct 26, 2005 4.600 4.630 4.450 4.600 9,939 -0.05(-1.08%)
Oct 25, 2005 4.650 4.650 4.450 4.650 6,571 +0.00(+0.00%)
Oct 24, 2005 4.650 4.650 4.600 4.650 30,005 +0.00(+0.00%)
Oct 21, 2005 4.650 4.700 4.550 4.650 3,943 +0.00(+0.00%)
Oct 20, 2005 4.650 4.650 4.450 4.650 14,642 +0.15(+3.33%)
Oct 19, 2005 4.500 4.600 4.450 4.500 6,813 -0.05(-1.10%)
Oct 18, 2005 4.550 4.650 4.550 4.550 6,522 -0.20(-4.21%)
Oct 17, 2005 4.750 4.750 4.600 4.750 3,486 +0.15(+3.26%)
Oct 14, 2005 4.600 4.650 4.450 4.600 9,076 -0.05(-1.08%)
Oct 13, 2005 4.500 4.650 4.500 4.650 5,580 +0.15(+3.33%)
Oct 12, 2005 4.500 4.700 4.500 4.500 35,920 -0.20(-4.26%)
Oct 11, 2005 4.700 4.750 4.650 4.700 12,214 -0.10(-2.08%)
Oct 10, 2005 4.750 4.850 4.650 4.800 145,512 +0.05(+1.05%)
Oct 07, 2005 4.750 4.750 4.700 4.750 42,623 -0.20(-4.04%)
Oct 06, 2005 4.950 4.950 4.950 4.950 0 -0.05(-1.00%)
Oct 05, 2005 5.000 5.000 5.000 5.000 0 -0.10(-1.96%)
Oct 04, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 03, 2005 5.100 4.950 5.100 18,387 +0.10(+2.00%)
Sep 30, 2005 5.100 5.000 5.000 51,890 -0.05(-0.99%)
Sep 29, 2005 5.100 4.950 5.050 886,714 -0.05(-0.98%)
Sep 28, 2005 5.100 5.150 4.950 5.100 44,716 +0.05(+0.99%)
Sep 27, 2005 5.050 5.050 4.850 5.050 50,812 +0.10(+2.02%)
Sep 26, 2005 4.950 5.050 4.850 4.950 13,830 +0.10(+2.06%)
Sep 23, 2005 4.850 5.050 4.850 4.850 635,557 -0.20(-3.96%)
Sep 22, 2005 5.050 5.050 4.900 5.050 21,389 +0.10(+2.02%)
Sep 21, 2005 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Sep 20, 2005 4.950 5.000 4.900 4.950 14,475 -0.05(-1.00%)
Sep 19, 2005 5.000 5.000 4.850 5.000 14,164 +0.15(+3.09%)
Sep 16, 2005 4.850 5.000 4.850 4.850 20,034 -0.10(-2.02%)
Sep 15, 2005 4.950 5.000 4.900 4.950 30,958 +0.00(+0.00%)
Sep 14, 2005 4.950 5.050 4.950 4.950 4,722 -0.20(-3.88%)
Sep 13, 2005 5.150 5.150 4.950 5.150 9,365 +0.15(+3.00%)
Sep 12, 2005 5.000 5.150 4.950 5.000 27,074 +0.00(+0.00%)
Sep 09, 2005 5.000 5.050 4.950 5.000 97,358 +0.00(+0.00%)
Sep 08, 2005 5.000 5.100 4.950 5.000 17,315 +0.00(+0.00%)
Sep 07, 2005 5.000 5.150 5.000 5.000 76,152 -0.05(-0.99%)
Sep 06, 2005 5.050 5.050 5.000 5.050 11,394 -0.10(-1.94%)
Sep 02, 2005 5.150 5.150 4.950 5.150 6,740 +0.15(+3.00%)
Sep 01, 2005 5.000 5.100 5.000 5.000 38,340 -0.05(-0.99%)
Aug 31, 2005 5.050 5.050 4.950 5.050 6,342 +0.15(+3.06%)
Aug 30, 2005 4.900 5.050 4.900 4.900 3,709 -0.15(-2.97%)
Aug 29, 2005 5.050 5.050 4.750 5.050 31,928 +0.05(+1.00%)
Aug 26, 2005 5.000 5.000 4.800 5.000 32,501 +0.10(+2.04%)
Aug 25, 2005 4.900 4.950 4.900 4.900 10,434 -0.05(-1.01%)
Aug 24, 2005 4.950 5.000 4.850 4.950 76,317 -0.05(-1.00%)
Aug 23, 2005 5.000 5.050 4.850 5.000 89,341 +0.05(+1.01%)
Aug 22, 2005 4.950 5.100 4.900 4.950 44,319 -0.15(-2.94%)
Aug 19, 2005 5.100 5.100 5.050 5.100 22,175 -0.05(-0.97%)
Aug 18, 2005 5.150 5.150 5.000 5.150 5,243 -0.10(-1.90%)
Aug 17, 2005 5.250 5.250 5.100 5.250 15,444 +0.25(+5.00%)
Aug 16, 2005 5.000 5.000 4.950 5.000 17,675 -0.05(-0.99%)
Aug 15, 2005 5.050 5.050 4.950 5.050 18,008 -0.10(-1.94%)
Aug 12, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Aug 11, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Aug 10, 2005 5.150 5.200 5.150 5.150 40,281 +0.00(+0.00%)
Aug 09, 2005 5.150 5.200 5.150 5.150 40,281 +0.00(+0.00%)
Aug 08, 2005 5.150 5.200 5.150 5.150 36,951 +0.00(+0.00%)
Aug 05, 2005 5.150 5.200 5.150 5.150 36,951 -0.20(-3.74%)
Aug 04, 2005 5.350 5.350 5.200 5.350 15,189 +0.10(+1.90%)
Aug 03, 2005 5.250 5.250 5.150 5.250 121,069 +0.00(+0.00%)
Aug 02, 2005 5.250 5.250 5.150 5.250 121,069 +0.15(+2.94%)
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.