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 )

2.940 -0.220 (-6.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Aug 29, 2014 6.580 6.580 6.580 0 -0.04(-0.68%)
Aug 28, 2014 6.650 6.650 6.620 6.625 34,226 -0.17(-2.57%)
Aug 27, 2014 7.010 7.010 6.810 6.800 2,702,471 +0.22(+3.42%)
Aug 26, 2014 6.520 6.590 6.520 6.575 52,404 +0.00(+0.00%)
Aug 25, 2014 6.560 6.580 6.560 6.575 15,652 +0.12(+1.78%)
Aug 22, 2014 6.430 6.430 6.430 6.460 11,087 -0.08(-1.22%)
Aug 21, 2014 6.510 6.555 6.510 6.540 3,572 -0.02(-0.30%)
Aug 20, 2014 6.530 6.570 6.530 6.560 5,705 +0.16(+2.50%)
Aug 19, 2014 6.370 6.400 6.370 6.400 19,057 +0.08(+1.19%)
Aug 18, 2014 6.330 6.300 6.325 5,431 -0.04(-0.71%)
Aug 15, 2014 6.340 6.370 6.320 6.370 9,693 +0.01(+0.16%)
Aug 14, 2014 6.370 6.390 6.350 6.360 6,992 -0.02(-0.31%)
Aug 13, 2014 6.396 6.280 6.380 15,267 +0.10(+1.59%)
Aug 12, 2014 6.305 6.305 6.230 6.280 7,313 -0.09(-1.41%)
Aug 11, 2014 6.280 6.390 6.280 6.370 20,455 +0.23(+3.75%)
Aug 08, 2014 6.080 6.110 6.060 6.140 7,869 -0.07(-1.05%)
Aug 07, 2014 6.225 6.225 6.170 6.205 5,412 +0.05(+0.89%)
Aug 06, 2014 6.120 6.190 6.120 6.150 9,487 -0.06(-0.97%)
Aug 05, 2014 6.170 6.210 6.160 6.210 13,263 -0.04(-0.56%)
Aug 04, 2014 6.210 6.250 6.210 6.245 15,483 +0.04(+0.56%)
Aug 01, 2014 6.180 6.250 6.140 6.210 110,831 -0.05(-0.80%)
Jul 31, 2014 6.470 6.470 6.260 6.260 20,059 +0.01(+0.16%)
Jul 30, 2014 6.250 6.290 6.220 6.250 16,915 +0.10(+1.63%)
Jul 29, 2014 6.110 6.200 6.110 6.150 7,469 +0.14(+2.33%)
Jul 28, 2014 6.020 6.020 5.970 6.010 2,323 +0.01(+0.17%)
Jul 25, 2014 5.940 6.000 5.940 6.000 3,996 -0.07(-1.15%)
Jul 24, 2014 6.040 6.070 6.040 6.070 6,893 +0.03(+0.50%)
Jul 23, 2014 6.010 6.060 6.010 6.040 4,869 +0.08(+1.34%)
Jul 22, 2014 5.935 5.980 5.910 5.960 12,472 +0.08(+1.36%)
Jul 21, 2014 5.810 5.880 5.810 5.880 4,131 -0.09(-1.59%)
Jul 18, 2014 5.920 6.000 5.920 5.975 2,842 +0.03(+0.59%)
Jul 17, 2014 5.908 5.980 5.870 5.940 3,541 +0.03(+0.55%)
Jul 16, 2014 5.980 5.980 5.890 5.907 8,504 +0.03(+0.47%)
Jul 15, 2014 5.820 5.880 5.820 5.880 5,048 +0.07(+1.20%)
Jul 14, 2014 5.840 5.840 5.800 5.810 8,511 -0.01(-0.09%)
Jul 11, 2014 5.860 5.860 5.760 5.815 11,953 +0.02(+0.26%)
Jul 10, 2014 5.790 5.800 5.760 5.800 15,738 -0.02(-0.34%)
Jul 09, 2014 5.750 5.820 5.750 5.820 5,665 -0.17(-2.76%)
Jul 08, 2014 5.870 5.985 5.870 5.985 2,283 -0.05(-0.91%)
Jul 07, 2014 5.975 6.040 5.900 6.040 4,609 +0.05(+0.83%)
Jul 03, 2014 5.990 5.990 5.990 0 -0.06(-0.99%)
Jul 02, 2014 6.020 6.065 5.980 6.050 15,402 +0.19(+3.24%)
Jul 01, 2014 5.860 5.870 5.850 5.860 33,200 +0.01(+0.17%)
Jun 30, 2014 5.780 5.850 5.740 5.850 33,832 -0.06(-1.02%)
Jun 27, 2014 5.860 5.910 5.850 5.910 2,731 +0.04(+0.68%)
Jun 26, 2014 5.890 5.940 5.870 5.870 42,230 -0.07(-1.18%)
Jun 25, 2014 5.910 5.940 5.900 5.940 32,082 +0.11(+1.89%)
Jun 24, 2014 5.830 5.850 5.800 5.830 8,298 -0.02(-0.34%)
Jun 23, 2014 5.850 5.850 5.840 5.850 12,463 -0.14(-2.34%)
Jun 20, 2014 5.910 5.990 5.910 5.990 7,357 +0.00(+0.00%)
Jun 19, 2014 6.000 6.000 5.970 5.990 10,991 -0.07(-1.16%)
Jun 18, 2014 6.040 6.120 5.960 6.060 7,842 +0.02(+0.33%)
Jun 17, 2014 6.010 6.040 6.010 6.040 7,220 +0.06(+1.00%)
Jun 16, 2014 5.930 6.000 5.920 5.980 5,476 +0.01(+0.17%)
Jun 13, 2014 5.910 6.030 5.910 5.970 2,719 +0.06(+1.02%)
Jun 12, 2014 5.870 5.970 5.870 5.910 9,538 -0.05(-0.84%)
Jun 11, 2014 6.010 6.010 5.880 5.960 9,152 -0.19(-3.09%)
Jun 10, 2014 6.650 6.650 6.080 6.150 9,702 -0.51(-7.66%)
Jun 06, 2014 6.560 6.660 6.560 6.660 17,658 +0.02(+0.30%)
Jun 05, 2014 6.681 6.681 6.630 6.640 29,579 +0.16(+2.47%)
Jun 04, 2014 6.450 6.490 6.450 6.480 113,870 -0.12(-1.82%)
Jun 03, 2014 6.570 6.610 6.570 6.600 11,656 +0.07(+1.07%)
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.