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 UNCHANGED
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 31, 2017 6.140 6.140 6.140 6.140 679 +0.08(+1.34%)
Aug 30, 2017 6.030 6.230 6.030 6.059 1,507 +0.06(+0.98%)
Aug 29, 2017 6.000 6.060 6.000 6.000 1,442 -0.15(-2.44%)
Aug 28, 2017 6.155 6.155 6.150 6.150 414 +0.06(+0.99%)
Aug 25, 2017 6.040 6.090 6.040 6.090 1,349 -0.02(-0.34%)
Aug 24, 2017 6.173 6.173 6.100 6.111 11,235 +0.08(+1.34%)
Aug 23, 2017 6.110 6.110 5.950 6.030 12,811 -0.13(-2.11%)
Aug 22, 2017 6.160 6.259 6.160 6.160 5,995 +0.08(+1.32%)
Aug 21, 2017 6.060 6.130 6.060 6.080 4,785 +0.11(+1.84%)
Aug 18, 2017 5.947 5.970 5.947 5.970 4,785 +0.07(+1.19%)
Aug 17, 2017 5.970 6.120 5.900 5.900 6,761 -0.15(-2.48%)
Aug 16, 2017 5.970 6.060 5.970 6.050 3,418 +0.14(+2.37%)
Aug 15, 2017 6.032 6.032 5.906 5.910 2,260 -0.01(-0.17%)
Aug 14, 2017 6.107 5.920 5.920 1,156 -0.05(-0.84%)
Aug 11, 2017 5.850 6.000 5.850 5.970 1,968 +0.09(+1.53%)
Aug 10, 2017 5.910 5.938 5.880 5.880 868 -0.11(-1.88%)
Aug 09, 2017 5.980 6.050 5.980 5.992 4,556 +0.09(+1.48%)
Aug 08, 2017 5.840 5.905 5.840 5.905 1,827 +0.00(+0.08%)
Aug 07, 2017 5.880 5.938 5.880 5.900 1,765 -0.07(-1.17%)
Aug 04, 2017 6.015 5.900 5.970 1,892 +0.12(+2.05%)
Aug 03, 2017 5.885 5.885 5.850 5.850 455 +0.04(+0.69%)
Aug 02, 2017 5.978 5.978 5.785 5.810 4,601 +0.02(+0.43%)
Aug 01, 2017 5.740 5.800 5.740 5.785 3,172 +0.09(+1.67%)
Jul 31, 2017 5.710 5.712 5.690 5.690 1,320 -0.01(-0.22%)
Jul 28, 2017 5.725 5.725 5.680 5.702 5,302 +0.03(+0.50%)
Jul 27, 2017 5.650 5.680 5.650 5.674 3,268 -0.01(-0.19%)
Jul 26, 2017 5.673 5.685 5.660 5.685 1,425 -0.02(-0.26%)
Jul 25, 2017 5.680 5.740 5.680 5.700 3,581 -0.05(-0.87%)
Jul 24, 2017 5.730 5.750 5.730 5.750 1,912 +0.00(+0.00%)
Jul 21, 2017 5.740 5.760 5.740 5.750 1,319 +0.03(+0.52%)
Jul 20, 2017 5.690 5.737 5.690 5.720 1,327 -0.10(-1.63%)
Jul 19, 2017 5.808 5.815 5.808 5.815 682 +0.02(+0.26%)
Jul 18, 2017 5.818 5.818 5.770 5.800 4,938 +0.01(+0.17%)
Jul 17, 2017 5.790 5.870 5.790 5.790 2,667 +0.03(+0.52%)
Jul 14, 2017 5.760 5.790 5.760 5.760 1,487 +0.13(+2.31%)
Jul 13, 2017 5.620 5.639 5.620 5.630 17,415 +0.07(+1.26%)
Jul 12, 2017 5.500 5.570 5.500 5.560 4,872 +0.04(+0.72%)
Jul 11, 2017 5.550 5.550 5.510 5.520 3,767 -0.01(-0.18%)
Jul 10, 2017 5.492 5.530 5.490 5.530 3,380 +0.01(+0.18%)
Jul 07, 2017 5.500 5.540 5.500 5.520 4,764 +0.00(+0.00%)
Jul 06, 2017 5.540 5.550 5.510 5.520 1,975 -0.03(-0.50%)
Jul 05, 2017 5.530 5.550 5.530 5.548 2,459 -0.02(-0.40%)
Jul 03, 2017 5.625 5.625 5.570 5.570 1,633 +0.06(+1.09%)
Jun 30, 2017 5.520 5.600 5.510 5.510 4,555 -0.01(-0.18%)
Jun 29, 2017 5.550 5.580 5.500 5.520 6,947 -0.08(-1.38%)
Jun 28, 2017 5.580 5.598 5.580 5.598 849 -0.03(-0.58%)
Jun 27, 2017 5.610 5.630 5.610 5.630 966 +0.02(+0.36%)
Jun 26, 2017 5.652 5.670 5.600 5.610 4,722 +0.01(+0.13%)
Jun 23, 2017 5.590 5.603 5.590 5.603 503 -0.04(-0.75%)
Jun 22, 2017 5.640 5.645 5.640 5.645 1,391 +0.00(+0.09%)
Jun 21, 2017 5.660 5.660 5.640 5.640 1,484 -0.02(-0.35%)
Jun 20, 2017 5.660 5.700 5.650 5.660 3,708 -0.03(-0.53%)
Jun 19, 2017 5.680 5.690 5.680 5.690 872 +0.04(+0.71%)
Jun 16, 2017 5.680 5.680 5.650 5.650 6,304 -0.07(-1.22%)
Jun 15, 2017 5.742 5.742 5.720 5.720 1,996 -0.05(-0.87%)
Jun 14, 2017 5.770 5.810 5.770 5.770 1,569 -0.10(-1.62%)
Jun 13, 2017 5.850 5.865 5.850 5.865 2,103 +0.08(+1.34%)
Jun 12, 2017 5.720 5.815 5.720 5.787 2,100 -0.03(-0.56%)
Jun 09, 2017 5.840 5.843 5.820 5.820 3,157 -0.08(-1.31%)
Jun 08, 2017 5.870 5.897 5.860 5.897 16,377 -0.03(-0.55%)
Jun 07, 2017 6.000 6.000 5.923 5.930 6,363 -0.14(-2.31%)
Jun 06, 2017 6.600 6.600 6.060 6.070 3,916 +0.08(+1.34%)
Jun 05, 2017 6.510 6.510 5.860 5.990 8,781 -0.57(-8.73%)
Jun 02, 2017 6.570 6.590 6.560 6.563 12,325 -0.01(-0.11%)
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.