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 -0.040 (-1.45%)
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 (%)
Nov 28, 2014 6.660 6.660 6.645 6.645 661 -0.06(-0.82%)
Nov 26, 2014 6.700 6.700 6.700 0 +0.02(+0.22%)
Nov 25, 2014 6.680 6.720 6.650 6.685 8,000 +0.03(+0.45%)
Nov 24, 2014 6.680 6.680 6.630 6.655 2,659 -0.05(-0.82%)
Nov 21, 2014 6.720 6.750 6.690 6.710 15,222 +0.13(+1.98%)
Nov 20, 2014 6.580 6.580 6.580 6.580 765 -0.05(-0.75%)
Nov 19, 2014 6.618 6.630 6.618 6.630 2,482 +0.02(+0.30%)
Nov 18, 2014 6.610 6.620 6.610 6.610 10,791 -0.07(-1.05%)
Nov 17, 2014 6.680 6.750 6.680 909 -0.07(-1.04%)
Nov 14, 2014 6.740 6.780 6.710 6.750 25,105 +0.05(+0.75%)
Nov 13, 2014 6.660 6.750 6.650 6.700 79,893 +0.08(+1.28%)
Nov 12, 2014 6.610 6.620 6.610 6.615 3,285 -0.01(-0.23%)
Nov 11, 2014 6.620 6.640 6.620 6.630 22,018 -0.02(-0.30%)
Nov 10, 2014 6.655 6.655 6.580 6.650 6,147 +0.21(+3.23%)
Nov 07, 2014 6.440 6.442 6.440 6.442 891 -0.14(-2.17%)
Nov 06, 2014 6.670 6.670 6.570 6.585 6,000 -0.09(-1.42%)
Nov 05, 2014 6.650 6.680 6.650 6.680 8,950 +0.02(+0.30%)
Nov 04, 2014 6.650 6.670 6.642 6.660 5,678 -0.03(-0.39%)
Nov 03, 2014 6.685 6.689 6.680 6.686 3,989 -0.02(-0.36%)
Oct 31, 2014 6.800 6.800 6.700 6.710 2,987 +0.04(+0.68%)
Oct 30, 2014 6.600 6.680 6.600 6.665 34,936 +0.00(+0.08%)
Oct 29, 2014 6.660 6.710 6.610 6.660 21,246 -0.02(-0.30%)
Oct 28, 2014 6.675 6.690 6.650 6.680 8,419 +0.08(+1.21%)
Oct 27, 2014 6.570 6.600 6.700 6.600 5,529 -0.10(-1.49%)
Oct 24, 2014 6.740 6.740 6.700 6.700 6,880 -0.10(-1.47%)
Oct 23, 2014 6.805 6.830 6.780 6.800 2,378 -0.00(-0.07%)
Oct 22, 2014 6.830 6.830 6.800 6.805 271,525 +0.08(+1.26%)
Oct 21, 2014 6.680 6.755 6.680 6.720 48,710 +0.09(+1.36%)
Oct 20, 2014 6.580 6.650 6.580 6.630 4,976 -0.02(-0.27%)
Oct 17, 2014 6.570 6.690 6.570 6.648 14,817 +0.07(+1.11%)
Oct 16, 2014 6.550 6.590 6.550 6.575 3,493 -0.08(-1.13%)
Oct 15, 2014 6.660 6.670 6.550 6.650 28,796 +0.07(+1.06%)
Oct 14, 2014 6.550 6.580 6.550 6.580 1,968 +0.06(+0.92%)
Oct 13, 2014 6.530 6.545 6.490 6.520 22,632 +0.10(+1.56%)
Oct 10, 2014 6.425 6.440 6.395 6.420 6,847 -0.17(-2.58%)
Oct 09, 2014 6.650 6.650 6.560 6.590 8,789 -0.12(-1.79%)
Oct 08, 2014 6.595 6.710 6.595 6.710 9,869 +0.10(+1.59%)
Oct 07, 2014 6.670 6.670 6.580 6.605 3,968 -0.04(-0.68%)
Oct 06, 2014 6.685 6.685 6.630 6.650 12,272 +0.19(+2.86%)
Oct 03, 2014 6.440 6.470 6.440 6.465 7,346 +0.14(+2.21%)
Oct 02, 2014 6.360 6.360 6.250 6.325 20,963 -0.04(-0.71%)
Oct 01, 2014 6.350 6.390 6.350 6.370 2,263 -0.05(-0.78%)
Sep 30, 2014 6.410 6.450 6.410 6.420 8,857 -0.10(-1.53%)
Sep 29, 2014 6.510 6.530 6.510 6.520 6,572 -0.21(-3.12%)
Sep 26, 2014 6.698 6.730 6.690 6.730 7,127 +0.02(+0.30%)
Sep 25, 2014 6.700 6.718 6.700 6.710 1,324 -0.10(-1.47%)
Sep 24, 2014 6.782 6.810 6.782 6.810 4,793 -0.01(-0.15%)
Sep 23, 2014 6.850 6.870 6.810 6.820 16,278 -0.13(-1.87%)
Sep 22, 2014 6.980 6.980 6.930 6.950 7,424 -0.12(-1.70%)
Sep 19, 2014 7.043 7.070 7.040 7.070 25,147 -0.13(-1.81%)
Sep 18, 2014 7.220 7.220 7.185 7.200 8,347 -0.02(-0.28%)
Sep 17, 2014 7.202 7.255 7.202 7.220 5,168 -0.05(-0.69%)
Sep 16, 2014 7.164 7.300 7.160 7.270 28,518 +0.13(+1.89%)
Sep 15, 2014 7.140 7.150 7.130 7.135 8,436 +0.02(+0.35%)
Sep 12, 2014 7.150 7.150 7.110 7.110 6,315 -0.04(-0.56%)
Sep 11, 2014 7.150 7.200 7.150 7.150 7,544 +0.02(+0.28%)
Sep 10, 2014 7.040 7.130 7.040 7.130 13,611 +0.04(+0.56%)
Sep 09, 2014 7.110 7.120 7.090 7.090 10,349 -0.04(-0.63%)
Sep 08, 2014 7.130 7.150 7.130 7.135 12,123 +0.14(+2.07%)
Sep 05, 2014 6.990 7.050 6.950 6.990 14,434 -0.02(-0.29%)
Sep 04, 2014 7.000 7.020 7.000 7.010 21,906 +0.02(+0.36%)
Sep 03, 2014 7.050 7.070 6.980 6.985 36,026 +0.40(+5.99%)
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.