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 (%)
Jun 13, 2024 2.754 2.760 2.720 2.720 373,028 -0.04(-1.45%)
Jun 12, 2024 2.808 2.830 2.760 2.760 518,651 -0.04(-1.42%)
Jun 11, 2024 2.790 2.810 2.750 2.800 259,537 -0.07(-2.45%)
Jun 10, 2024 2.920 2.990 2.840 2.870 147,631 -0.01(-0.35%)
Jun 07, 2024 2.920 2.944 2.860 2.880 239,388 -0.06(-2.04%)
Jun 06, 2024 2.980 3.000 2.930 2.940 57,343 -0.22(-6.96%)
Jun 05, 2024 3.200 3.200 3.000 3.160 71,689 -0.04(-1.25%)
Jun 04, 2024 3.170 3.200 3.140 3.200 273,784 +0.06(+1.91%)
Jun 03, 2024 3.135 3.150 3.114 3.140 55,932 +0.04(+1.39%)
May 31, 2024 3.082 3.110 3.070 3.097 47,181 -0.06(-1.99%)
May 30, 2024 3.180 3.190 3.150 3.160 171,099 +0.01(+0.32%)
May 29, 2024 3.165 3.180 3.150 3.150 101,407 -0.08(-2.36%)
May 28, 2024 3.255 3.255 3.210 3.226 45,371 -0.03(-1.04%)
May 24, 2024 3.300 3.300 3.252 3.260 70,809 -0.07(-2.10%)
May 23, 2024 3.400 3.480 3.290 3.330 134,694 -0.05(-1.48%)
May 22, 2024 3.470 3.480 3.370 3.380 330,467 -0.12(-3.43%)
May 21, 2024 3.494 3.560 3.480 3.500 40,639 -0.03(-0.79%)
May 20, 2024 3.520 3.540 3.510 3.528 47,944 +0.06(+1.67%)
May 17, 2024 3.420 3.470 3.420 3.470 47,437 +0.07(+1.91%)
May 16, 2024 3.380 3.420 3.360 3.405 82,480 +0.16(+5.09%)
May 15, 2024 3.226 3.250 3.225 3.240 116,147 +0.02(+0.47%)
May 14, 2024 3.225 3.240 3.210 3.225 69,552 -0.04(-1.38%)
May 13, 2024 3.265 3.280 3.240 3.270 83,373 +0.09(+2.83%)
May 10, 2024 3.050 3.270 3.050 3.180 23,772 +0.01(+0.32%)
May 09, 2024 3.140 3.170 3.140 3.170 48,585 +0.03(+1.04%)
May 08, 2024 3.115 3.150 3.110 3.137 100,554 -0.04(-1.34%)
May 07, 2024 3.175 3.200 3.150 3.180 93,898 +0.04(+1.27%)
May 06, 2024 3.155 3.170 3.122 3.140 94,054 -0.01(-0.32%)
May 03, 2024 3.200 3.200 3.140 3.150 49,880 -0.05(-1.56%)
May 02, 2024 3.110 3.210 3.110 3.200 52,157 +0.12(+3.80%)
May 01, 2024 3.060 3.100 3.060 3.083 90,150 +0.05(+1.48%)
Apr 30, 2024 3.030 3.070 3.020 3.038 35,665 -0.05(-1.52%)
Apr 29, 2024 3.080 3.090 3.038 3.085 49,181 +0.02(+0.49%)
Apr 26, 2024 3.060 3.080 3.040 3.070 51,220 +0.01(+0.33%)
Apr 25, 2024 3.020 3.060 3.010 3.060 41,860 +0.08(+2.68%)
Apr 24, 2024 3.015 3.030 2.980 2.980 253,142 -0.02(-0.67%)
Apr 23, 2024 3.000 3.010 2.980 3.000 80,892 +0.04(+1.35%)
Apr 22, 2024 2.937 2.980 2.932 2.960 108,537 +0.06(+2.07%)
Apr 19, 2024 2.892 2.910 2.890 2.900 75,110 +0.00(+0.00%)
Apr 18, 2024 2.895 2.920 2.881 2.900 196,721 +0.00(+0.00%)
Apr 17, 2024 2.920 2.920 2.880 2.900 146,289 -0.11(-3.65%)
Apr 16, 2024 3.002 3.020 2.990 3.010 174,153 +0.01(+0.33%)
Apr 15, 2024 3.030 3.030 3.000 3.000 90,816 -0.01(-0.33%)
Apr 12, 2024 3.005 3.010 2.990 3.010 19,964 -0.05(-1.63%)
Apr 11, 2024 3.045 3.060 3.020 3.060 117,270 +0.02(+0.66%)
Apr 10, 2024 3.035 3.040 3.000 3.040 72,334 -0.01(-0.39%)
Apr 09, 2024 3.020 3.052 3.003 3.052 146,688 +0.10(+3.46%)
Apr 08, 2024 2.940 2.960 2.930 2.950 260,414 +0.00(+0.00%)
Apr 05, 2024 2.950 2.950 2.920 2.950 59,279 +0.00(+0.00%)
Apr 04, 2024 2.985 3.000 2.940 2.950 129,854 -0.01(-0.34%)
Apr 03, 2024 2.965 2.990 2.950 2.960 72,819 -0.03(-1.00%)
Apr 02, 2024 3.010 3.020 2.990 2.990 142,622 +0.06(+2.05%)
Apr 01, 2024 2.918 2.940 2.910 2.930 172,562 +0.05(+1.74%)
Mar 28, 2024 2.920 2.920 2.860 2.880 48,149 -0.11(-3.58%)
Mar 27, 2024 2.975 2.990 2.970 2.987 55,354 +0.02(+0.57%)
Mar 26, 2024 3.000 3.000 2.970 2.970 91,265 +0.00(+0.00%)
Mar 25, 2024 2.820 2.990 2.820 2.970 123,591 -0.13(-4.19%)
Mar 22, 2024 3.060 3.100 3.040 3.100 48,471 +0.22(+7.64%)
Mar 21, 2024 2.900 2.935 2.880 2.880 78,129 -0.03(-1.03%)
Mar 20, 2024 2.900 2.910 2.860 2.910 75,259 +0.00(+0.00%)
Mar 19, 2024 2.890 2.910 2.860 2.910 152,214 +0.01(+0.34%)
Mar 18, 2024 2.885 2.910 2.860 2.900 96,433 -0.11(-3.65%)
Mar 15, 2024 3.000 3.020 2.990 3.010 105,429 -0.01(-0.33%)
Mar 14, 2024 3.025 3.050 2.991 3.020 64,775 -0.05(-1.63%)
Mar 13, 2024 3.054 3.090 3.020 3.070 79,567 +0.02(+0.66%)
Mar 12, 2024 2.996 3.050 2.990 3.050 144,697 +0.09(+3.04%)
Mar 11, 2024 2.935 2.970 2.900 2.960 141,398 +0.07(+2.42%)
Mar 08, 2024 2.850 2.890 2.830 2.890 120,001 +0.08(+2.85%)
Mar 07, 2024 2.820 2.840 2.800 2.810 225,408 -0.01(-0.35%)
Mar 06, 2024 2.835 2.870 2.800 2.820 157,131 +0.01(+0.36%)
Mar 05, 2024 2.812 2.850 2.750 2.810 132,385 -0.04(-1.40%)
Mar 04, 2024 2.870 2.910 2.830 2.850 95,999 -0.02(-0.70%)
Mar 01, 2024 2.850 2.890 2.850 2.870 85,838 -0.01(-0.35%)
Feb 29, 2024 2.930 2.940 2.860 2.880 130,877 -0.05(-1.71%)
Feb 28, 2024 2.890 3.000 2.890 2.930 109,324 +0.07(+2.45%)
Feb 27, 2024 2.860 2.880 2.820 2.860 166,512 +0.01(+0.35%)
Feb 26, 2024 2.825 2.890 2.761 2.850 142,172 +0.06(+2.15%)
Feb 23, 2024 2.799 2.850 2.700 2.790 130,604 -0.03(-1.06%)
Feb 22, 2024 2.859 2.860 2.800 2.820 165,405 +0.01(+0.36%)
Feb 21, 2024 2.815 2.820 2.770 2.810 252,069 +0.10(+3.69%)
Feb 20, 2024 2.725 2.740 2.701 2.710 317,275 -0.04(-1.45%)
Feb 16, 2024 2.750 2.770 2.750 2.750 183,792 +0.06(+2.23%)
Feb 15, 2024 2.720 2.740 2.670 2.690 237,939 -0.03(-1.10%)
Feb 14, 2024 2.700 2.730 2.660 2.720 478,993 +0.01(+0.37%)
Feb 13, 2024 2.745 2.770 2.690 2.710 288,217 -0.04(-1.45%)
Feb 12, 2024 2.760 2.800 2.750 2.750 252,477 +0.03(+1.10%)
Feb 09, 2024 2.700 2.730 2.670 2.720 304,355 +0.03(+1.12%)
Feb 08, 2024 2.670 2.730 2.660 2.690 279,236 +0.01(+0.37%)
Feb 07, 2024 2.720 2.720 2.660 2.680 343,708 -0.03(-1.11%)
Feb 06, 2024 2.700 2.750 2.680 2.710 537,749 +0.04(+1.50%)
Feb 05, 2024 2.630 2.670 2.580 2.670 432,182 +0.04(+1.52%)
Feb 02, 2024 2.640 2.660 2.620 2.630 229,295 -0.05(-1.87%)
Feb 01, 2024 2.660 2.680 2.640 2.680 325,705 +0.02(+0.75%)
Jan 31, 2024 2.620 2.670 2.620 2.660 246,194 -0.03(-1.12%)
Jan 30, 2024 2.700 2.740 2.690 2.690 118,181 -0.09(-3.24%)
Jan 29, 2024 2.790 2.800 2.760 2.780 209,760 +0.02(+0.62%)
Jan 26, 2024 2.740 2.790 2.740 2.763 125,206 +0.00(+0.11%)
Jan 25, 2024 2.740 2.760 2.730 2.760 202,021 -0.02(-0.72%)
Jan 24, 2024 2.750 2.860 2.750 2.780 374,335 +0.03(+1.09%)
Jan 23, 2024 2.660 2.750 2.660 2.750 450,255 +0.10(+3.77%)
Jan 22, 2024 2.650 2.710 2.650 2.650 456,776 -0.11(-3.99%)
Jan 19, 2024 2.700 2.780 2.700 2.760 140,980 -0.05(-1.78%)
Jan 18, 2024 2.710 2.810 2.710 2.810 781,722 +0.07(+2.55%)
Jan 17, 2024 2.740 2.750 2.700 2.740 285,569 -0.11(-4.03%)
Jan 16, 2024 2.860 2.890 2.840 2.855 124,872 -0.12(-4.15%)
Jan 12, 2024 2.940 2.980 2.940 2.978 77,244 +0.04(+1.26%)
Jan 11, 2024 2.930 2.950 2.920 2.941 192,649 +0.02(+0.56%)
Jan 10, 2024 2.870 2.950 2.870 2.925 100,235 +0.01(+0.52%)
Jan 09, 2024 2.920 2.940 2.900 2.910 243,040 -0.02(-0.68%)
Jan 08, 2024 2.940 2.950 2.925 2.930 96,411 -0.05(-1.68%)
Jan 05, 2024 2.972 3.000 2.950 2.980 42,699 +0.02(+0.68%)
Jan 04, 2024 2.955 2.970 2.940 2.960 116,713 +0.01(+0.34%)
Jan 03, 2024 2.936 2.950 2.930 2.950 77,591 -0.11(-3.59%)
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.