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 (%)
Jul 31, 2018 5.461 5.461 5.461 5.461 231 +0.08(+1.51%)
Jul 30, 2018 5.380 5.380 5.380 5.380 311 +0.04(+0.75%)
Jul 27, 2018 5.340 5.340 5.340 5.340 10,900 -0.03(-0.56%)
Jul 26, 2018 5.590 5.590 5.370 5.370 1,191 +0.03(+0.56%)
Jul 25, 2018 5.590 5.590 5.340 5.340 1,522 +0.01(+0.19%)
Jul 23, 2018 5.330 5.330 5.330 120 +0.14(+2.70%)
Jul 20, 2018 5.190 5.190 5.190 5.190 167 +0.07(+1.37%)
Jul 19, 2018 5.120 5.120 5.120 5.120 5,028 +0.00(+0.00%)
Jul 18, 2018 5.080 5.120 5.080 5.120 1,788 -0.11(-2.10%)
Jul 17, 2018 5.250 5.250 5.230 5.230 1,007 -0.03(-0.57%)
Jul 16, 2018 5.260 5.260 5.260 5.260 589 +0.00(+0.00%)
Jul 12, 2018 5.260 5.260 5.260 32 -0.08(-1.50%)
Jul 10, 2018 5.340 5.340 5.340 72 +0.04(+0.75%)
Jul 09, 2018 5.220 5.300 5.220 5.300 2,102 +0.16(+3.11%)
Jul 06, 2018 5.292 5.292 5.140 5.140 949 -0.09(-1.72%)
Jul 05, 2018 5.230 5.230 5.230 5.230 333 -0.01(-0.19%)
Jul 03, 2018 5.240 5.240 5.240 0 +0.15(+2.95%)
Jul 02, 2018 5.210 5.350 5.090 5.090 3,162 -0.23(-4.32%)
Jun 29, 2018 5.250 5.410 5.250 5.320 1,458 -0.06(-1.12%)
Jun 28, 2018 5.250 5.450 5.250 5.380 3,714 -0.10(-1.82%)
Jun 27, 2018 5.380 5.480 5.380 5.480 17,660 +0.09(+1.67%)
Jun 26, 2018 5.390 5.390 5.390 5.390 350 +0.00(+0.09%)
Jun 25, 2018 5.452 5.452 5.385 5.385 621 -0.13(-2.34%)
Jun 22, 2018 5.560 5.560 5.514 5.514 2,753 +0.15(+2.87%)
Jun 21, 2018 5.500 5.500 5.360 5.360 1,650 -0.15(-2.72%)
Jun 20, 2018 5.598 5.598 5.510 5.510 6,012 -0.02(-0.36%)
Jun 19, 2018 5.530 5.530 5.530 5.530 411 +0.00(+0.00%)
Jun 18, 2018 5.520 5.530 5.520 5.530 16,628 -0.15(-2.64%)
Jun 15, 2018 5.500 5.680 5.500 5.680 882 -0.02(-0.35%)
Jun 14, 2018 5.480 5.730 5.480 5.700 2,145 +0.13(+2.33%)
Jun 13, 2018 5.570 5.570 5.570 5.570 1,263 -0.18(-3.13%)
Jun 12, 2018 5.750 5.750 5.750 5.750 1,747 -0.04(-0.69%)
Jun 07, 2018 5.790 5.790 5.790 0 -0.12(-2.03%)
Jun 06, 2018 5.790 5.910 5.790 5.910 502 -0.00(-0.07%)
Jun 05, 2018 5.914 5.914 5.914 5.914 260 -0.08(-1.27%)
Jun 04, 2018 6.380 6.380 5.900 5.990 6,811 -0.66(-9.92%)
Jun 01, 2018 6.500 6.650 6.500 6.650 6,325 +0.08(+1.14%)
May 31, 2018 6.470 6.575 6.420 6.575 3,674 +0.12(+1.94%)
May 30, 2018 6.433 6.450 6.433 6.450 1,232 +0.00(+0.00%)
May 29, 2018 6.720 6.720 6.430 6.450 11,812 -0.07(-1.07%)
May 25, 2018 6.520 6.520 6.520 0 +0.13(+2.11%)
May 23, 2018 6.385 6.385 6.385 116 +0.01(+0.24%)
May 22, 2018 6.500 6.500 6.370 6.370 2,018 -0.01(-0.16%)
May 21, 2018 6.505 6.505 6.380 6.380 3,852 +0.01(+0.16%)
May 18, 2018 6.310 6.465 6.310 6.370 1,432 -0.11(-1.74%)
May 15, 2018 6.482 6.482 6.482 0 -0.02(-0.27%)
May 14, 2018 6.500 6.500 6.500 6.500 107 +0.11(+1.72%)
May 11, 2018 6.400 6.400 6.390 6.390 10,093 +0.18(+2.90%)
May 10, 2018 6.450 6.450 6.210 6.210 4,446 -0.12(-1.90%)
May 08, 2018 6.330 6.330 6.330 0 +0.18(+2.93%)
May 07, 2018 6.080 6.150 6.080 6.150 979 +0.03(+0.49%)
May 04, 2018 6.120 6.120 6.120 6.120 459 -0.02(-0.33%)
May 03, 2018 6.130 6.140 6.130 6.140 763 -0.08(-1.29%)
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.