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 )

2.750 -0.010 (-0.36%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Jul 31, 2023 3.030 3.050 3.010 3.050 84,024 -0.01(-0.33%)
Jul 28, 2023 3.055 3.070 3.040 3.060 96,058 +0.08(+2.68%)
Jul 27, 2023 3.010 3.030 2.960 2.980 200,355 +0.03(+1.02%)
Jul 26, 2023 2.965 2.980 2.950 2.950 104,419 -0.01(-0.34%)
Jul 25, 2023 2.940 2.970 2.930 2.960 243,873 +0.06(+2.07%)
Jul 24, 2023 2.880 2.972 2.868 2.900 221,102 +0.00(+0.00%)
Jul 21, 2023 2.920 2.930 2.900 2.900 184,832 +0.01(+0.35%)
Jul 20, 2023 2.905 2.930 2.860 2.890 184,692 +0.01(+0.35%)
Jul 19, 2023 2.930 2.930 2.880 2.880 122,030 +0.00(+0.00%)
Jul 18, 2023 2.880 2.900 2.860 2.880 188,125 -0.03(-1.03%)
Jul 17, 2023 2.919 2.940 2.890 2.910 192,993 -0.03(-1.02%)
Jul 14, 2023 2.940 2.950 2.900 2.940 99,303 +0.02(+0.68%)
Jul 13, 2023 2.940 3.030 2.910 2.920 281,452 +0.01(+0.34%)
Jul 12, 2023 2.950 3.030 2.870 2.910 100,582 +0.02(+0.69%)
Jul 11, 2023 2.955 3.020 2.880 2.890 579,618 +0.02(+0.70%)
Jul 10, 2023 2.979 2.980 2.854 2.870 301,112 +0.00(+0.00%)
Jul 07, 2023 2.860 2.880 2.840 2.870 441,764 +0.02(+0.70%)
Jul 06, 2023 2.900 2.900 2.820 2.850 442,073 -0.07(-2.40%)
Jul 05, 2023 2.911 2.969 2.900 2.920 196,800 -0.08(-2.67%)
Jul 03, 2023 3.025 3.060 2.960 3.000 114,131 +0.08(+2.74%)
Jun 30, 2023 2.940 2.960 2.920 2.920 336,354 +0.04(+1.39%)
Jun 29, 2023 2.870 2.880 2.860 2.880 154,797 -0.05(-1.71%)
Jun 28, 2023 2.960 3.000 2.920 2.930 249,351 +0.01(+0.34%)
Jun 27, 2023 2.913 2.920 2.890 2.920 641,789 +0.00(+0.00%)
Jun 26, 2023 2.925 2.925 2.900 2.920 608,415 +0.03(+1.04%)
Jun 23, 2023 2.925 2.950 2.890 2.890 265,482 -0.09(-3.02%)
Jun 22, 2023 2.930 3.013 2.930 2.980 335,620 -0.01(-0.33%)
Jun 21, 2023 3.000 3.040 2.980 2.990 267,764 -0.02(-0.83%)
Jun 20, 2023 3.030 3.070 3.010 3.015 205,533 +0.04(+1.17%)
Jun 16, 2023 3.006 3.010 2.980 2.980 150,141 -0.01(-0.33%)
Jun 15, 2023 2.995 3.010 2.980 2.990 232,362 +0.01(+0.34%)
Jun 14, 2023 3.000 3.030 2.970 2.980 146,980 -0.06(-1.97%)
Jun 13, 2023 3.085 3.140 3.030 3.040 294,839 +0.00(+0.00%)
Jun 12, 2023 3.090 3.094 3.030 3.040 321,958 -0.04(-1.30%)
Jun 09, 2023 3.094 3.100 3.080 3.080 218,805 -0.01(-0.32%)
Jun 08, 2023 3.110 3.140 3.070 3.090 211,573 +0.02(+0.65%)
Jun 07, 2023 3.170 3.170 3.070 3.070 90,492 -0.19(-5.83%)
Jun 06, 2023 3.290 3.310 3.250 3.260 218,313 +0.03(+0.93%)
Jun 05, 2023 3.040 3.280 3.040 3.230 244,165 -0.02(-0.62%)
Jun 02, 2023 3.040 3.250 3.040 3.250 224,842 +0.21(+6.91%)
Jun 01, 2023 3.080 3.120 3.040 3.040 647,305 -0.19(-5.88%)
May 31, 2023 3.230 3.240 3.220 3.230 260,167 -0.10(-3.00%)
May 30, 2023 3.370 3.390 3.270 3.330 218,549 -0.12(-3.48%)
May 26, 2023 3.410 3.470 3.390 3.450 188,195 +0.02(+0.58%)
May 25, 2023 3.430 3.430 3.400 3.430 346,547 -0.02(-0.58%)
May 24, 2023 3.370 3.460 3.370 3.450 128,797 -0.03(-0.86%)
May 23, 2023 3.472 3.490 3.460 3.480 266,602 -0.07(-1.97%)
May 22, 2023 3.495 3.550 3.495 3.550 123,764 +0.04(+1.14%)
May 19, 2023 3.550 3.580 3.485 3.510 97,867 +0.02(+0.57%)
May 18, 2023 3.460 3.490 3.450 3.490 117,982 +0.02(+0.58%)
May 17, 2023 3.470 3.490 3.457 3.470 75,354 -0.04(-1.14%)
May 16, 2023 3.490 3.550 3.490 3.510 172,434 -0.06(-1.68%)
May 15, 2023 3.540 3.580 3.530 3.570 100,417 +0.13(+3.78%)
May 12, 2023 3.435 3.441 3.420 3.440 68,176 -0.08(-2.27%)
May 11, 2023 3.511 3.520 3.490 3.520 114,308 -0.05(-1.40%)
May 10, 2023 3.540 3.610 3.535 3.570 79,883 -0.01(-0.28%)
May 09, 2023 3.570 3.590 3.570 3.580 59,980 -0.09(-2.45%)
May 08, 2023 3.720 3.720 3.620 3.670 87,863 -0.01(-0.27%)
May 05, 2023 3.675 3.700 3.630 3.680 50,906 +0.04(+1.10%)
May 04, 2023 3.590 3.670 3.590 3.640 75,899 +0.04(+1.11%)
May 03, 2023 3.570 3.630 3.520 3.600 64,141 +0.02(+0.56%)
May 02, 2023 3.550 3.580 3.530 3.580 89,469 +0.06(+1.70%)
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.