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 )

3.458 +0.053 (+1.56%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 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 (%)
Apr 30, 2018 6.250 6.320 6.250 6.270 18,267 +0.13(+2.12%)
Apr 27, 2018 6.140 6.140 6.140 6.140 1,035 -0.07(-1.13%)
Apr 26, 2018 6.250 6.250 6.110 6.210 6,502 -0.04(-0.64%)
Apr 25, 2018 6.260 6.290 6.250 6.250 1,262 -0.01(-0.16%)
Apr 24, 2018 6.405 6.405 6.260 6.260 1,802 -0.05(-0.79%)
Apr 23, 2018 6.400 6.400 6.310 6.310 1,280 +0.03(+0.48%)
Apr 20, 2018 6.280 6.280 6.280 6.280 200 -0.15(-2.33%)
Apr 18, 2018 6.430 6.430 6.430 68 -0.12(-1.83%)
Apr 17, 2018 6.415 6.550 6.280 6.550 1,624 +0.16(+2.50%)
Apr 16, 2018 6.370 6.470 6.370 6.390 1,730 -0.08(-1.24%)
Apr 13, 2018 6.470 6.470 6.470 6.470 548 -0.03(-0.38%)
Apr 12, 2018 6.470 6.495 6.470 6.495 7,901 +0.03(+0.39%)
Apr 11, 2018 6.605 6.605 6.470 6.470 5,216 -0.02(-0.31%)
Apr 10, 2018 6.585 6.585 6.440 6.490 1,900 +0.05(+0.78%)
Apr 09, 2018 6.430 6.540 6.430 6.440 1,605 +0.06(+0.94%)
Apr 06, 2018 6.470 6.470 6.380 6.380 16,494 +0.03(+0.47%)
Apr 05, 2018 6.500 6.500 6.300 6.350 30,769 -0.10(-1.55%)
Apr 04, 2018 6.350 6.530 6.350 6.450 1,535 +0.07(+1.10%)
Apr 03, 2018 6.380 6.380 6.380 6.380 3,209 +0.00(+0.00%)
Apr 02, 2018 6.380 6.380 6.380 6.380 569 -0.12(-1.85%)
Mar 29, 2018 6.500 6.500 6.500 0 +0.09(+1.40%)
Mar 28, 2018 6.485 6.485 6.370 6.410 13,376 -0.02(-0.31%)
Mar 27, 2018 6.730 6.730 6.430 6.430 18,137 -0.12(-1.83%)
Mar 26, 2018 6.550 6.550 6.550 6.550 232 +0.02(+0.31%)
Mar 22, 2018 6.530 6.530 6.530 0 -0.29(-4.32%)
Mar 21, 2018 6.810 6.830 6.800 6.825 10,939 +0.08(+1.11%)
Mar 20, 2018 6.772 6.772 6.750 6.750 2,410 +0.01(+0.15%)
Mar 19, 2018 6.755 6.755 6.640 6.740 13,607 -0.07(-1.03%)
Mar 16, 2018 6.810 6.810 6.810 6.810 1,291 +0.05(+0.74%)
Mar 14, 2018 6.760 6.760 6.760 74 +0.01(+0.15%)
Mar 13, 2018 6.500 6.750 6.500 6.750 19,390 +0.25(+3.85%)
Mar 12, 2018 6.500 6.500 6.500 6.500 212 -0.08(-1.14%)
Mar 09, 2018 6.420 6.575 6.420 6.575 854 +0.12(+1.78%)
Mar 07, 2018 6.460 6.460 6.460 23 +0.06(+0.94%)
Mar 06, 2018 6.350 6.630 6.350 6.400 1,784 +0.13(+2.07%)
Mar 05, 2018 6.270 6.270 6.270 6.270 548 -0.20(-3.09%)
Mar 02, 2018 6.410 6.470 6.410 6.470 3,832 -0.03(-0.46%)
Mar 01, 2018 6.680 6.680 6.464 6.500 5,649 +0.10(+1.56%)
Feb 28, 2018 6.380 6.400 6.380 6.400 1,423 -0.20(-3.03%)
Feb 27, 2018 6.510 6.600 6.420 6.600 6,805 -0.05(-0.75%)
Feb 26, 2018 6.605 6.650 6.605 6.650 9,298 +0.12(+1.76%)
Feb 23, 2018 6.535 6.535 6.535 6.535 16,762 +0.10(+1.55%)
Feb 22, 2018 6.570 6.570 6.435 6.435 654 -0.14(-2.05%)
Feb 21, 2018 6.383 6.570 6.320 6.570 546 +0.19(+2.98%)
Feb 20, 2018 6.240 6.380 6.240 6.380 800 -0.07(-1.09%)
Feb 16, 2018 6.450 6.450 6.450 0 +0.13(+2.06%)
Feb 15, 2018 6.310 6.450 6.310 6.320 3,174 -0.17(-2.62%)
Feb 14, 2018 6.440 6.500 6.400 6.490 11,422 +0.09(+1.41%)
Feb 13, 2018 6.340 6.450 6.340 6.400 9,163 +0.09(+1.43%)
Feb 12, 2018 6.345 6.345 6.310 6.310 797 -0.05(-0.79%)
Feb 09, 2018 6.320 6.410 6.300 6.360 10,996 -0.05(-0.78%)
Feb 08, 2018 6.520 6.570 6.340 6.410 5,977 -0.20(-3.03%)
Feb 07, 2018 6.640 6.640 6.470 6.610 20,978 +0.10(+1.54%)
Feb 06, 2018 6.620 6.710 6.510 6.510 2,691 -0.04(-0.61%)
Feb 05, 2018 6.685 6.820 6.550 6.550 13,059 -0.27(-3.96%)
Feb 02, 2018 6.950 6.950 6.820 6.820 6,157 -0.15(-2.15%)
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.