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

Hammerhead Energy Inc. - Class A Common Stock (NQ: HHRS )

15.32 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 20, 2023 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 (%)
Dec 20, 2023 15.32 0 -0.02(-0.13%)
Dec 19, 2023 15.30 15.35 15.28 15.34 25,414 +0.13(+0.85%)
Dec 18, 2023 15.21 15.30 15.17 15.21 5,544 +0.17(+1.13%)
Dec 15, 2023 15.16 15.22 15.04 15.04 9,561 -0.17(-1.12%)
Dec 14, 2023 15.00 15.23 15.00 15.21 55,116 +0.34(+2.29%)
Dec 13, 2023 14.72 14.93 14.65 14.87 13,786 +0.29(+1.99%)
Dec 12, 2023 14.74 14.75 14.58 14.58 415,060 -0.25(-1.69%)
Dec 11, 2023 14.91 14.95 14.82 14.83 15,351 -0.08(-0.54%)
Dec 08, 2023 14.81 14.99 14.81 14.91 14,867 +0.13(+0.88%)
Dec 07, 2023 14.81 14.88 14.78 14.78 36,239 +0.08(+0.54%)
Dec 06, 2023 14.94 14.97 14.70 14.70 27,704 -0.21(-1.41%)
Dec 05, 2023 14.97 15.02 14.90 14.91 24,734 -0.15(-1.03%)
Dec 04, 2023 15.06 15.13 14.97 15.06 57,609 -0.10(-0.63%)
Dec 01, 2023 15.11 15.21 14.97 15.16 38,206 +0.10(+0.66%)
Nov 30, 2023 15.10 15.19 14.96 15.06 36,895 +0.05(+0.33%)
Nov 29, 2023 15.10 15.10 14.90 15.01 44,940 -0.05(-0.33%)
Nov 28, 2023 14.88 15.10 14.88 15.06 20,238 +0.15(+1.01%)
Nov 27, 2023 15.07 15.07 14.91 14.91 21,867 -0.15(-1.00%)
Nov 24, 2023 14.98 15.06 14.97 15.06 8,590 +0.16(+1.07%)
Nov 22, 2023 14.89 14.93 14.82 14.90 13,364 -0.06(-0.40%)
Nov 21, 2023 14.93 14.99 14.87 14.96 19,249 +0.03(+0.20%)
Nov 20, 2023 15.08 15.08 14.93 14.93 21,267 -0.06(-0.40%)
Nov 17, 2023 14.78 15.00 14.78 14.99 24,110 +0.31(+2.11%)
Nov 16, 2023 14.78 14.84 14.67 14.68 35,537 -0.27(-1.81%)
Nov 15, 2023 14.92 15.07 14.87 14.95 23,255 +0.06(+0.40%)
Nov 14, 2023 14.86 14.97 14.82 14.89 34,101 +0.13(+0.88%)
Nov 13, 2023 14.76 14.87 14.74 14.76 20,216 -0.08(-0.54%)
Nov 10, 2023 14.80 14.88 14.78 14.84 32,087 +0.08(+0.54%)
Nov 09, 2023 14.78 14.92 14.72 14.76 91,368 -0.03(-0.20%)
Nov 08, 2023 14.76 14.95 14.71 14.79 73,023 -0.12(-0.80%)
Nov 07, 2023 15.25 15.25 14.80 14.91 354,975 +0.28(+1.91%)
Nov 06, 2023 14.54 14.63 14.18 14.63 44,353 +0.19(+1.32%)
Nov 03, 2023 13.41 14.47 13.34 14.44 54,930 +0.98(+7.28%)
Nov 02, 2023 13.09 13.58 12.97 13.46 39,644 +0.50(+3.86%)
Nov 01, 2023 13.06 13.06 12.69 12.96 7,621 +0.04(+0.31%)
Oct 31, 2023 12.57 13.19 12.55 12.92 142,351 +0.42(+3.36%)
Oct 30, 2023 12.53 12.60 12.44 12.50 17,900 -0.16(-1.26%)
Oct 27, 2023 12.00 12.77 12.00 12.66 44,248 +0.75(+6.30%)
Oct 26, 2023 12.38 12.62 11.80 11.91 48,215 -0.55(-4.41%)
Oct 25, 2023 12.76 12.79 12.35 12.46 49,295 +0.29(+2.38%)
Oct 24, 2023 12.33 12.41 12.17 12.17 28,647 -0.25(-2.01%)
Oct 23, 2023 12.33 12.48 12.27 12.42 41,564 -0.04(-0.32%)
Oct 20, 2023 12.49 12.58 12.43 12.46 51,882 -0.15(-1.19%)
Oct 19, 2023 12.63 12.83 12.43 12.61 123,744 +0.03(+0.24%)
Oct 18, 2023 12.23 12.87 12.23 12.58 314,506 +0.03(+0.24%)
Oct 17, 2023 12.04 12.59 12.04 12.55 79,971 -0.06(-0.48%)
Oct 16, 2023 13.00 12.94 12.47 12.61 132,845 -0.28(-2.17%)
Oct 13, 2023 12.59 12.89 12.59 12.89 223,689 +0.37(+2.96%)
Oct 12, 2023 12.57 12.60 12.46 12.52 69,074 +0.02(+0.16%)
Oct 11, 2023 12.55 12.57 12.50 12.50 70,792 -0.05(-0.40%)
Oct 10, 2023 12.65 12.85 12.55 12.55 21,342 -0.10(-0.79%)
Oct 09, 2023 12.33 12.89 12.23 12.65 65,992 +0.32(+2.60%)
Oct 06, 2023 11.80 12.33 11.69 12.33 9,873 +0.71(+6.11%)
Oct 05, 2023 11.54 11.65 11.54 11.62 4,776 +0.06(+0.52%)
Oct 04, 2023 11.55 11.70 11.52 11.56 17,980 -0.09(-0.77%)
Oct 03, 2023 11.67 11.88 11.34 11.65 61,955 +0.10(+0.82%)
Oct 02, 2023 11.76 11.76 11.40 11.55 13,535 -0.38(-3.14%)
Sep 29, 2023 12.14 12.30 11.93 11.93 18,298 -0.24(-1.97%)
Sep 28, 2023 12.02 12.28 12.00 12.17 30,366 +0.10(+0.83%)
Sep 27, 2023 11.75 12.41 11.75 12.07 27,926 +0.44(+3.78%)
Sep 26, 2023 11.76 11.76 11.63 11.63 7,992 +0.07(+0.61%)
Sep 25, 2023 11.40 11.82 11.43 11.56 22,313 +0.23(+2.03%)
Sep 22, 2023 11.44 11.54 11.33 11.33 1,094 +0.02(+0.18%)
Sep 21, 2023 11.22 11.34 11.14 11.31 11,157 +0.00(+0.00%)
Sep 20, 2023 11.30 11.55 11.25 11.31 67,467 -0.01(-0.09%)
Sep 19, 2023 11.40 11.50 11.24 11.32 59,740 -0.07(-0.61%)
Sep 18, 2023 11.60 11.60 11.39 11.39 15,861 -0.17(-1.47%)
Sep 15, 2023 11.60 11.64 11.44 11.56 30,128 +0.09(+0.78%)
Sep 14, 2023 11.75 11.93 11.47 11.47 285,780 -0.20(-1.71%)
Sep 13, 2023 11.78 11.98 11.60 11.67 28,685 -0.12(-1.02%)
Sep 12, 2023 11.20 11.99 11.20 11.79 82,427 +0.59(+5.27%)
Sep 11, 2023 11.42 11.72 11.05 11.20 64,433 -0.17(-1.50%)
Sep 08, 2023 11.96 11.96 11.05 11.37 63,853 -0.38(-3.23%)
Sep 07, 2023 13.33 13.33 11.63 11.75 87,011 -1.40(-10.65%)
Sep 06, 2023 11.02 13.29 10.83 13.15 160,692 +2.34(+21.65%)
Sep 05, 2023 10.70 10.88 10.44 10.81 30,456 +0.30(+2.85%)
Sep 01, 2023 10.50 11.15 10.45 10.51 50,654 -0.08(-0.76%)
Aug 31, 2023 12.07 12.07 10.28 10.59 96,192 -1.84(-14.80%)
Aug 30, 2023 13.01 13.03 12.42 12.43 9,705 -0.49(-3.79%)
Aug 29, 2023 12.78 13.08 11.94 12.92 156,387 +0.02(+0.16%)
Aug 28, 2023 12.82 13.03 12.72 12.90 80,150 +0.09(+0.70%)
Aug 25, 2023 11.91 12.81 11.91 12.81 30,234 +0.81(+6.75%)
Aug 24, 2023 12.68 12.94 12.00 12.00 12,589 -0.50(-4.00%)
Aug 23, 2023 12.66 12.73 11.78 12.50 100,525 +0.00(+0.00%)
Aug 22, 2023 12.40 12.55 12.05 12.50 55,582 +0.20(+1.63%)
Aug 21, 2023 12.25 12.30 12.04 12.30 90,274 +0.10(+0.82%)
Aug 18, 2023 11.45 12.44 10.64 12.20 110,401 +0.95(+8.44%)
Aug 17, 2023 11.09 11.50 10.66 11.25 151,715 +0.04(+0.36%)
Aug 16, 2023 10.50 11.21 9.950 11.21 135,268 +0.85(+8.20%)
Aug 15, 2023 9.950 10.36 9.800 10.36 38,462 +0.52(+5.34%)
Aug 14, 2023 9.750 9.885 9.500 9.835 11,038 +0.09(+0.87%)
Aug 11, 2023 9.460 9.750 9.450 9.750 24,016 +0.30(+3.17%)
Aug 10, 2023 9.500 9.500 9.400 9.450 5,504 -0.01(-0.11%)
Aug 09, 2023 9.000 9.500 9.000 9.460 21,687 +0.31(+3.39%)
Aug 08, 2023 8.990 9.150 8.990 9.150 21,447 +0.29(+3.27%)
Aug 07, 2023 9.050 9.050 8.860 8.860 1,394 -0.21(-2.37%)
Aug 04, 2023 9.000 9.200 8.905 9.075 43,012 +0.09(+1.06%)
Aug 03, 2023 8.810 9.170 8.775 8.980 31,782 +0.15(+1.70%)
Aug 02, 2023 8.820 8.940 8.680 8.830 41,713 +0.02(+0.23%)
Aug 01, 2023 8.650 9.140 8.650 8.810 41,041 +0.14(+1.61%)
Jul 31, 2023 8.740 8.870 8.620 8.670 30,915 +0.06(+0.70%)
Jul 28, 2023 8.430 8.660 8.430 8.610 22,096 +0.35(+4.24%)
Jul 27, 2023 8.250 8.480 8.250 8.260 29,880 -0.06(-0.72%)
Jul 26, 2023 8.340 8.350 8.200 8.320 27,036 -0.06(-0.72%)
Jul 25, 2023 8.190 8.380 8.190 8.380 36,579 +0.22(+2.73%)
Jul 24, 2023 7.790 8.200 7.790 8.158 30,456 +0.35(+4.45%)
Jul 21, 2023 7.800 8.079 7.750 7.810 27,134 +0.00(+0.06%)
Jul 20, 2023 7.950 7.950 7.700 7.805 14,426 -0.08(-1.08%)
Jul 19, 2023 7.775 8.100 7.775 7.890 19,204 +0.18(+2.33%)
Jul 18, 2023 7.560 7.760 7.560 7.710 8,866 +0.03(+0.39%)
Jul 17, 2023 7.750 7.750 7.680 7.680 3,371 +0.06(+0.79%)
Jul 14, 2023 7.660 7.700 7.580 7.620 1,405 -0.12(-1.55%)
Jul 13, 2023 7.650 7.760 7.600 7.740 2,657 +0.15(+1.98%)
Jul 12, 2023 7.441 7.590 7.441 7.590 3,013 +0.17(+2.29%)
Jul 11, 2023 7.420 7.590 7.290 7.420 10,988 -0.07(-0.93%)
Jul 10, 2023 7.280 7.570 7.010 7.490 10,743 -0.04(-0.53%)
Jul 07, 2023 7.250 7.550 7.250 7.530 15,004 +0.23(+3.15%)
Jul 06, 2023 7.250 7.300 7.120 7.300 2,397 +0.02(+0.27%)
Jul 05, 2023 7.590 7.590 7.220 7.280 5,438 +0.19(+2.68%)
Jul 03, 2023 7.300 7.300 7.090 7.090 876 -0.16(-2.21%)
Jun 30, 2023 7.328 7.328 7.230 7.250 2,597 +0.10(+1.40%)
Jun 29, 2023 6.980 7.500 6.980 7.150 15,334 +0.40(+5.93%)
Jun 28, 2023 7.150 7.310 6.750 6.750 35,232 -0.39(-5.46%)
Jun 27, 2023 7.220 7.350 7.111 7.140 19,902 -0.21(-2.86%)
Jun 26, 2023 7.340 7.430 7.340 7.350 7,662 +0.05(+0.68%)
Jun 23, 2023 7.300 7.500 7.300 7.300 9,313 -0.10(-1.35%)
Jun 22, 2023 7.330 7.440 7.246 7.400 12,489 +0.06(+0.82%)
Jun 21, 2023 7.340 7.340 7.340 7.340 384 +0.03(+0.41%)
Jun 20, 2023 7.490 7.630 7.200 7.310 14,048 +0.01(+0.14%)
Jun 16, 2023 7.250 7.390 7.240 7.300 23,664 +0.04(+0.55%)
Jun 15, 2023 7.250 7.270 7.150 7.260 1,390 +0.15(+2.11%)
Jun 14, 2023 7.480 7.495 7.050 7.110 15,670 -0.26(-3.53%)
Jun 13, 2023 7.550 7.610 7.210 7.370 46,072 +0.15(+2.08%)
Jun 12, 2023 7.330 7.663 7.020 7.220 17,429 -0.29(-3.86%)
Jun 09, 2023 7.470 7.730 7.400 7.510 14,713 -0.21(-2.72%)
Jun 08, 2023 7.460 7.840 7.400 7.720 25,510 +0.17(+2.25%)
Jun 07, 2023 7.550 7.750 7.535 7.550 43,061 -0.05(-0.66%)
Jun 06, 2023 7.690 7.690 7.490 7.600 36,364 +0.04(+0.53%)
Jun 05, 2023 7.700 7.900 7.490 7.560 44,266 +0.06(+0.80%)
Jun 02, 2023 7.380 7.660 7.370 7.500 18,258 +0.13(+1.76%)
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.