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 )

3.097 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 28, 2019 5.446 5.446 5.446 5.446 200 +0.01(+0.11%)
Jun 27, 2019 5.430 5.490 5.430 5.440 2,707 +0.09(+1.68%)
Jun 26, 2019 5.330 5.390 5.330 5.350 10,559 -0.03(-0.48%)
Jun 25, 2019 5.440 5.440 5.340 5.376 1,471 -0.12(-2.25%)
Jun 24, 2019 5.290 5.500 5.290 5.500 569 +0.26(+4.96%)
Jun 21, 2019 5.425 5.425 5.240 459 -0.18(-3.41%)
Jun 20, 2019 5.620 5.620 5.360 5.425 2,207 +0.14(+2.75%)
Jun 19, 2019 5.280 5.280 5.280 5.280 1,247 +0.09(+1.73%)
Jun 18, 2019 5.190 5.190 5.190 5.190 300 +0.15(+2.98%)
Jun 17, 2019 5.150 5.150 5.040 5.040 1,825 -0.01(-0.20%)
Jun 14, 2019 5.250 5.250 5.050 5.050 3,200 -0.18(-3.44%)
Jun 13, 2019 5.140 5.230 5.140 5.230 9,777 +0.03(+0.58%)
Jun 12, 2019 5.280 5.280 5.086 5.200 31,297 -0.09(-1.70%)
Jun 11, 2019 5.190 5.290 5.190 5.290 1,674 +0.06(+1.15%)
Jun 10, 2019 5.160 5.230 5.160 5.230 874 +0.07(+1.36%)
Jun 07, 2019 5.120 5.160 5.120 5.160 300 -0.01(-0.19%)
Jun 06, 2019 5.170 5.170 5.170 5.170 1,194 -0.09(-1.67%)
Jun 05, 2019 5.258 5.258 5.258 5.258 704 +0.11(+2.10%)
Jun 04, 2019 5.150 5.150 5.150 24 +0.00(+0.00%)
Jun 03, 2019 5.095 5.150 5.095 5.150 465 -0.00(-0.10%)
May 31, 2019 5.155 5.155 5.155 5.155 700 -0.54(-9.56%)
May 30, 2019 5.850 5.850 5.700 5.700 7,446 -0.33(-5.47%)
May 29, 2019 6.070 6.070 6.030 6.030 2,699 -0.13(-2.11%)
May 28, 2019 6.238 6.390 6.152 6.160 12,121 +0.09(+1.48%)
May 24, 2019 6.320 6.320 6.070 6.070 1,100 -0.10(-1.68%)
May 23, 2019 6.270 6.270 6.120 6.174 2,204 -0.08(-1.22%)
May 22, 2019 6.194 6.330 6.194 6.250 3,720 +0.02(+0.32%)
May 21, 2019 6.130 6.230 6.080 6.230 3,875 +0.12(+2.05%)
May 20, 2019 6.105 6.105 6.105 6.105 247 +0.10(+1.64%)
May 17, 2019 6.006 6.006 6.006 6.006 300 -0.12(-2.01%)
May 16, 2019 6.147 6.165 6.130 6.130 1,265 +0.10(+1.66%)
May 15, 2019 6.050 6.120 6.030 6.030 3,042 +0.01(+0.17%)
May 14, 2019 6.085 6.085 5.980 6.020 17,103 +0.10(+1.69%)
May 13, 2019 5.925 5.925 5.920 5.920 1,986 -0.08(-1.42%)
May 10, 2019 6.005 6.005 6.005 6.005 600 +0.12(+1.95%)
May 09, 2019 5.900 5.950 5.890 5.890 2,482 -0.08(-1.34%)
May 08, 2019 5.880 6.040 5.880 5.970 3,812 -0.06(-0.91%)
May 07, 2019 6.025 6.025 6.025 6.025 112 +0.09(+1.47%)
May 06, 2019 6.005 6.005 5.938 5.938 532 -0.14(-2.34%)
May 03, 2019 6.080 6.100 6.050 6.080 1,500 +0.09(+1.50%)
May 02, 2019 6.100 6.100 5.990 5.990 609 -0.43(-6.70%)
May 01, 2019 6.090 6.090 6.420 255 +0.33(+5.42%)
Apr 30, 2019 6.040 6.150 6.040 6.090 11,138 -0.01(-0.16%)
Apr 29, 2019 6.180 6.180 6.070 6.100 1,101 -0.19(-3.02%)
Apr 26, 2019 6.220 6.290 5.960 6.290 24,200 +0.03(+0.56%)
Apr 25, 2019 6.255 6.283 6.255 6.255 2,135 +0.04(+0.64%)
Apr 24, 2019 6.210 6.420 6.160 6.215 9,970 -0.12(-1.82%)
Apr 23, 2019 6.330 6.330 6.330 6.330 533 +0.05(+0.88%)
Apr 22, 2019 6.520 6.520 6.230 6.275 1,409 +0.01(+0.08%)
Apr 18, 2019 6.270 6.270 6.270 6.270 1,000 -0.04(-0.63%)
Apr 17, 2019 6.210 6.310 6.210 6.310 2,850 +0.07(+1.09%)
Apr 16, 2019 6.242 6.242 6.242 6.242 269 -0.01(-0.13%)
Apr 15, 2019 6.190 6.250 6.190 6.250 901 -0.13(-2.04%)
Apr 12, 2019 6.480 6.480 6.380 6.380 5,500 +0.12(+1.92%)
Apr 11, 2019 6.400 6.500 6.170 6.260 9,205 -0.16(-2.42%)
Apr 10, 2019 6.490 6.490 6.340 6.415 4,525 +0.11(+1.66%)
Apr 09, 2019 6.286 6.310 6.260 6.310 906 -0.02(-0.32%)
Apr 08, 2019 6.395 6.395 6.290 6.330 3,651 +0.01(+0.16%)
Apr 05, 2019 6.350 6.350 6.320 6.320 3,500 +0.00(+0.00%)
Apr 04, 2019 6.260 6.320 6.260 6.320 7,006 +0.07(+1.12%)
Apr 03, 2019 6.262 6.262 6.230 6.250 1,453 -0.05(-0.79%)
Apr 02, 2019 6.210 6.300 6.210 6.300 1,354 -0.02(-0.24%)
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.