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 (%)
Mar 31, 2022 4.155 4.180 4.050 4.050 93,417 -0.10(-2.41%)
Mar 30, 2022 4.210 4.280 4.130 4.150 62,395 -0.01(-0.24%)
Mar 29, 2022 4.200 4.250 4.150 4.160 60,898 -0.12(-2.80%)
Mar 28, 2022 4.235 4.290 4.180 4.280 95,041 +0.05(+1.18%)
Mar 25, 2022 4.190 4.300 4.190 4.230 94,724 +0.13(+3.17%)
Mar 24, 2022 4.090 4.280 4.090 4.100 53,245 -0.06(-1.50%)
Mar 23, 2022 4.280 4.280 4.060 4.162 62,838 -0.07(-1.60%)
Mar 22, 2022 4.220 4.330 4.100 4.230 114,155 -0.17(-3.86%)
Mar 21, 2022 4.325 4.430 4.250 4.400 101,625 -0.02(-0.45%)
Mar 18, 2022 4.370 4.420 4.280 4.420 137,679 +0.26(+6.25%)
Mar 17, 2022 4.220 4.220 4.150 4.160 191,572 +0.05(+1.22%)
Mar 16, 2022 3.800 4.110 3.800 4.110 275,549 +0.18(+4.58%)
Mar 15, 2022 3.900 4.050 3.900 3.930 435,196 -0.07(-1.75%)
Mar 14, 2022 3.960 4.020 3.870 4.000 274,350 +0.06(+1.52%)
Mar 11, 2022 3.990 4.020 3.940 3.940 186,815 -0.05(-1.25%)
Mar 10, 2022 4.000 4.020 3.913 3.990 168,248 -0.01(-0.25%)
Mar 09, 2022 4.110 4.190 3.960 4.000 162,691 -0.07(-1.72%)
Mar 08, 2022 4.120 4.182 4.070 4.070 329,444 +0.04(+0.99%)
Mar 07, 2022 3.990 4.040 3.970 4.030 298,361 +0.04(+1.00%)
Mar 04, 2022 4.090 4.090 3.930 3.990 239,772 -0.02(-0.50%)
Mar 03, 2022 4.040 4.050 3.920 4.010 356,571 -0.06(-1.35%)
Mar 02, 2022 4.050 4.070 4.049 4.065 164,795 +0.04(+0.87%)
Mar 01, 2022 4.030 4.160 3.970 4.030 581,081 -0.17(-4.05%)
Feb 28, 2022 4.170 4.230 4.080 4.200 255,434 +0.04(+0.96%)
Feb 25, 2022 4.080 4.240 4.120 4.160 121,582 +0.01(+0.24%)
Feb 24, 2022 4.165 4.300 4.100 4.150 82,466 -0.13(-3.04%)
Feb 23, 2022 4.320 4.330 4.200 4.280 141,929 +0.02(+0.47%)
Feb 22, 2022 4.320 4.320 4.250 4.260 39,734 -0.23(-5.12%)
Feb 18, 2022 4.490 0 +0.06(+1.35%)
Feb 17, 2022 4.370 4.450 4.310 4.430 42,968 -0.08(-1.77%)
Feb 16, 2022 4.590 4.590 4.310 4.510 46,887 -0.06(-1.31%)
Feb 15, 2022 4.650 4.650 4.420 4.570 67,639 +0.11(+2.47%)
Feb 14, 2022 4.480 4.520 4.340 4.460 123,590 -0.05(-1.11%)
Feb 11, 2022 4.560 4.560 4.443 4.510 71,179 +0.01(+0.22%)
Feb 10, 2022 4.570 4.580 4.440 4.500 61,795 -0.05(-1.10%)
Feb 09, 2022 4.510 4.560 4.500 4.550 89,184 +0.00(+0.00%)
Feb 08, 2022 4.540 4.580 4.500 4.550 90,839 -0.01(-0.22%)
Feb 07, 2022 4.525 4.670 4.490 4.560 28,733 +0.00(+0.00%)
Feb 04, 2022 4.530 4.660 4.520 4.560 163,523 +0.18(+4.11%)
Feb 03, 2022 4.360 4.380 46,643 -0.12(-2.67%)
Feb 02, 2022 4.450 4.500 4.400 4.500 64,751 +0.05(+1.12%)
Feb 01, 2022 4.420 4.500 4.420 4.450 110,251 -0.05(-1.11%)
Jan 31, 2022 4.460 4.500 4.400 4.500 69,839 +0.09(+2.04%)
Jan 28, 2022 4.340 4.410 4.330 4.410 44,779 -0.03(-0.68%)
Jan 27, 2022 4.490 4.530 4.430 4.440 91,309 -0.11(-2.42%)
Jan 26, 2022 4.500 4.590 4.440 4.550 91,084 +0.02(+0.44%)
Jan 25, 2022 4.507 4.630 4.440 4.530 82,348 +0.03(+0.67%)
Jan 24, 2022 4.520 4.550 4.450 4.500 107,479 +0.02(+0.45%)
Jan 21, 2022 4.500 4.510 4.450 4.480 61,542 +0.08(+1.82%)
Jan 20, 2022 4.340 4.440 4.250 4.400 56,786 -0.05(-1.12%)
Jan 19, 2022 4.316 4.450 4.250 4.450 78,677 +0.11(+2.53%)
Jan 18, 2022 4.340 4.390 4.300 4.340 59,336 -0.03(-0.69%)
Jan 14, 2022 4.370 0 +0.02(+0.46%)
Jan 13, 2022 4.110 4.110 4.110 4.350 69,368 +0.01(+0.23%)
Jan 12, 2022 4.490 4.490 4.230 4.340 65,430 -0.02(-0.46%)
Jan 11, 2022 4.490 4.490 4.260 4.360 180,734 +0.14(+3.32%)
Jan 10, 2022 4.235 4.280 4.235 4.220 164,106 -0.08(-1.86%)
Jan 07, 2022 4.170 4.310 4.170 4.300 104,406 +0.06(+1.42%)
Jan 06, 2022 4.250 4.250 4.120 4.240 95,370 -0.03(-0.70%)
Jan 05, 2022 4.200 4.330 4.200 4.270 103,396 -0.02(-0.47%)
Jan 04, 2022 4.290 4.340 4.260 4.290 128,603 +0.03(+0.70%)
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.