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 )

2.880 -0.060 (-2.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Mar 30, 2012 5.480 5.520 5.460 5.470 40,614 -0.06(-1.08%)
Mar 29, 2012 5.600 5.600 5.510 5.530 42,902 -0.19(-3.32%)
Mar 28, 2012 5.810 5.810 5.710 5.720 33,656 -0.08(-1.38%)
Mar 27, 2012 5.810 5.810 5.790 5.800 24,404 +0.03(+0.52%)
Mar 26, 2012 5.810 5.810 5.760 5.770 28,604 +0.15(+2.67%)
Mar 23, 2012 5.640 5.640 5.600 5.620 14,169 -0.12(-2.09%)
Mar 22, 2012 5.810 5.810 5.730 5.740 29,099 -0.16(-2.71%)
Mar 21, 2012 5.990 5.990 5.860 5.900 9,209 +0.08(+1.37%)
Mar 20, 2012 5.850 5.850 5.800 5.820 17,082 -0.06(-1.02%)
Mar 19, 2012 5.900 5.900 5.860 5.880 53,512 -0.09(-1.51%)
Mar 16, 2012 6.000 6.000 5.950 5.970 27,619 -0.07(-1.16%)
Mar 15, 2012 6.020 6.040 6.020 6.040 10,713 +0.02(+0.33%)
Mar 14, 2012 6.010 6.030 5.990 6.020 19,734 +0.03(+0.50%)
Mar 13, 2012 5.970 6.020 5.960 5.990 17,358 +0.10(+1.70%)
Mar 12, 2012 5.890 5.900 5.890 5.890 2,674 +0.08(+1.38%)
Mar 09, 2012 5.800 5.870 5.800 5.810 3,734 -0.07(-1.19%)
Mar 08, 2012 5.950 5.950 5.880 5.880 22,142 +0.06(+1.03%)
Mar 07, 2012 5.790 5.830 5.780 5.820 101,816 +0.14(+2.46%)
Mar 06, 2012 5.700 5.700 5.670 5.680 32,105 -0.32(-5.33%)
Mar 05, 2012 6.000 6.000 6.000 6.000 11,584 -0.08(-1.32%)
Mar 02, 2012 6.070 6.100 6.070 6.080 6,866 -0.02(-0.33%)
Mar 01, 2012 6.130 6.130 6.050 6.100 3,251 -0.11(-1.77%)
Feb 29, 2012 6.230 6.230 6.200 6.210 8,129 -0.03(-0.48%)
Feb 28, 2012 6.230 6.240 6.180 6.240 38,336 +0.10(+1.63%)
Feb 27, 2012 6.120 6.140 6.120 6.140 20,502 +0.02(+0.33%)
Feb 24, 2012 6.130 6.130 6.120 6.120 8,266 +0.04(+0.66%)
Feb 23, 2012 6.060 6.080 6.030 6.080 21,819 -0.06(-0.98%)
Feb 22, 2012 6.160 6.160 6.140 6.140 12,886 +0.06(+0.99%)
Feb 21, 2012 6.100 6.120 6.080 6.080 30,240 -0.13(-2.09%)
Feb 17, 2012 6.210 6.250 6.210 6.210 3,029 +0.05(+0.81%)
Feb 16, 2012 6.100 6.170 6.100 6.160 14,138 +0.06(+0.98%)
Feb 15, 2012 6.110 6.120 6.100 6.100 18,881 +0.35(+6.09%)
Feb 14, 2012 5.750 5.790 5.750 5.750 9,923 +0.29(+5.31%)
Feb 13, 2012 5.460 5.490 5.460 5.460 7,748 +0.06(+1.11%)
Feb 10, 2012 5.440 5.440 5.400 5.400 37,711 -0.19(-3.40%)
Feb 09, 2012 5.530 5.590 5.530 5.590 5,452 +0.01(+0.18%)
Feb 08, 2012 5.580 5.580 5.540 5.580 30,402 +0.07(+1.27%)
Feb 07, 2012 5.550 5.550 5.500 5.510 8,925 -0.02(-0.36%)
Feb 06, 2012 5.530 5.530 5.530 5.530 7,680 -0.07(-1.25%)
Feb 03, 2012 5.650 5.660 5.580 5.600 5,074 +0.15(+2.75%)
Feb 02, 2012 5.608 5.608 5.450 5.450 54,632 -0.02(-0.37%)
Feb 01, 2012 5.410 5.490 5.410 5.470 7,426 +0.08(+1.48%)
Jan 31, 2012 5.380 5.390 5.370 5.390 23,539 -0.04(-0.74%)
Jan 30, 2012 5.440 5.480 5.410 5.430 10,409 -0.09(-1.63%)
Jan 27, 2012 5.530 5.580 5.510 5.520 9,328 +0.06(+1.10%)
Jan 26, 2012 5.530 5.530 5.460 5.460 20,432 -0.04(-0.73%)
Jan 25, 2012 5.510 5.510 5.450 5.500 25,507 +0.04(+0.73%)
Jan 24, 2012 5.480 5.480 5.410 5.460 29,576 +0.04(+0.74%)
Jan 23, 2012 5.560 5.560 5.420 5.420 19,102 -0.06(-1.09%)
Jan 20, 2012 5.420 5.480 5.420 5.480 38,506 -0.10(-1.79%)
Jan 19, 2012 5.530 5.580 5.530 5.580 11,944 +0.21(+3.91%)
Jan 18, 2012 5.350 5.400 5.350 5.370 20,086 +0.10(+1.90%)
Jan 17, 2012 5.330 5.330 5.270 5.270 12,069 +0.15(+2.93%)
Jan 13, 2012 5.150 5.160 5.100 5.120 18,932 -0.03(-0.58%)
Jan 12, 2012 5.210 5.210 5.130 5.150 17,036 +0.00(+0.00%)
Jan 11, 2012 5.130 5.160 5.100 5.150 58,105 +0.04(+0.78%)
Jan 10, 2012 5.180 5.180 5.100 5.110 22,773 +0.09(+1.79%)
Jan 09, 2012 5.040 5.070 5.020 5.020 11,755 +0.09(+1.83%)
Jan 06, 2012 4.920 4.960 4.900 4.930 27,128 -0.09(-1.79%)
Jan 05, 2012 5.010 5.060 5.010 5.020 8,681 -0.05(-0.99%)
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.