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 )

2.680 -0.040 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 30, 2019 4.580 4.580 4.490 4.530 29,200 -0.13(-2.79%)
Aug 29, 2019 4.620 4.700 4.620 4.660 12,900 -0.04(-0.85%)
Aug 28, 2019 4.648 4.700 4.600 4.700 1,256 +0.05(+1.08%)
Aug 27, 2019 4.690 4.690 4.600 4.650 9,911 -0.09(-1.90%)
Aug 26, 2019 4.620 4.746 4.620 4.740 1,528 -0.01(-0.21%)
Aug 23, 2019 4.750 4.750 4.750 4.750 700 -0.05(-1.14%)
Aug 22, 2019 4.750 4.805 4.690 4.805 9,995 -0.18(-3.51%)
Aug 21, 2019 4.990 4.990 4.920 4.980 35,163 -0.03(-0.60%)
Aug 20, 2019 4.874 5.010 4.874 5.010 1,076 +0.11(+2.24%)
Aug 19, 2019 4.910 4.950 4.900 4.900 2,201 +0.02(+0.33%)
Aug 16, 2019 4.787 4.960 4.730 4.884 22,400 +0.17(+3.69%)
Aug 15, 2019 4.810 4.840 4.630 4.710 5,840 +0.21(+4.67%)
Aug 14, 2019 4.515 4.550 4.500 4.500 11,172 -0.28(-5.86%)
Aug 13, 2019 4.680 4.780 4.580 4.780 3,957 +0.12(+2.58%)
Aug 12, 2019 4.660 4.660 4.660 4.660 571 -0.09(-1.89%)
Aug 09, 2019 4.850 4.850 4.750 4.750 7,100 -0.10(-2.06%)
Aug 08, 2019 4.850 4.890 4.850 4.850 5,700 +0.05(+1.04%)
Aug 07, 2019 4.760 4.810 4.760 4.800 3,398 +0.00(+0.00%)
Aug 06, 2019 4.790 4.800 4.730 4.800 2,032 +0.06(+1.27%)
Aug 05, 2019 4.980 4.980 4.740 4.740 17,658 -0.33(-6.51%)
Aug 02, 2019 5.000 5.070 5.000 5.070 1,100 +0.07(+1.40%)
Aug 01, 2019 5.050 5.140 5.000 5.000 16,707 -0.08(-1.57%)
Jul 31, 2019 5.090 5.132 5.080 5.080 10,278 -0.10(-1.93%)
Jul 30, 2019 5.180 5.180 5.180 5.180 453 -0.04(-0.77%)
Jul 29, 2019 5.210 5.305 5.210 5.220 3,961 -0.19(-3.51%)
Jul 26, 2019 5.384 5.450 5.340 5.410 6,800 +0.03(+0.56%)
Jul 25, 2019 5.330 5.380 5.330 5.380 7,402 +0.02(+0.37%)
Jul 24, 2019 5.330 5.500 5.330 5.360 9,567 -0.29(-5.13%)
Jul 23, 2019 5.425 5.650 5.425 5.650 18,383 +0.26(+4.82%)
Jul 22, 2019 5.532 5.532 5.380 5.390 994 -0.08(-1.46%)
Jul 19, 2019 5.470 5.470 5.470 5.470 3,600 -0.02(-0.44%)
Jul 18, 2019 5.505 5.505 5.450 5.494 2,567 +0.03(+0.62%)
Jul 17, 2019 5.479 5.479 5.460 5.460 428 +0.03(+0.55%)
Jul 16, 2019 5.556 5.556 5.430 5.430 405 -0.03(-0.55%)
Jul 15, 2019 5.448 5.460 5.448 5.460 1,089 +0.01(+0.18%)
Jul 12, 2019 5.455 5.455 5.450 5.450 500 +0.02(+0.37%)
Jul 11, 2019 5.680 5.680 5.420 5.430 1,647 -0.02(-0.41%)
Jul 10, 2019 5.330 5.452 5.330 5.452 6,560 +0.00(+0.04%)
Jul 09, 2019 5.450 5.450 5.450 30 +0.00(+0.00%)
Jul 08, 2019 5.445 5.465 5.410 5.450 2,099 -0.03(-0.55%)
Jul 05, 2019 5.480 5.480 5.480 5.480 600 -0.14(-2.49%)
Jul 03, 2019 5.575 5.620 5.575 5.620 300 +0.12(+2.18%)
Jul 02, 2019 5.492 5.500 5.490 5.500 5,362 +0.03(+0.55%)
Jul 01, 2019 5.470 5.475 5.435 5.470 9,761 +0.02(+0.44%)
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%)
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.