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 )

3.097 -0.063 (-1.99%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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, 2022 3.181 3.450 3.181 3.420 621,717 +0.04(+1.18%)
Aug 30, 2022 3.361 3.400 3.340 3.380 701,595 -0.03(-0.88%)
Aug 29, 2022 3.381 3.440 3.340 3.410 560,789 +0.03(+0.89%)
Aug 26, 2022 3.380 3.410 3.370 3.380 575,361 +0.02(+0.60%)
Aug 25, 2022 3.490 3.490 3.330 3.360 344,949 +0.03(+0.90%)
Aug 24, 2022 3.340 3.380 3.270 3.330 564,944 -0.14(-4.03%)
Aug 23, 2022 3.470 3.470 3.350 3.470 599,146 -0.08(-2.25%)
Aug 22, 2022 3.480 3.570 3.480 3.550 306,136 -0.03(-0.84%)
Aug 19, 2022 3.584 3.600 3.520 3.580 170,424 -0.04(-1.10%)
Aug 18, 2022 3.480 3.650 3.480 3.620 339,386 +0.00(+0.00%)
Aug 17, 2022 3.620 3.670 3.530 3.620 194,050 +0.07(+1.97%)
Aug 16, 2022 3.530 3.610 3.530 3.550 371,136 +0.03(+0.85%)
Aug 15, 2022 3.550 3.610 3.520 3.520 188,192 +0.00(+0.00%)
Aug 12, 2022 3.510 3.580 3.510 3.520 190,280 -0.04(-1.12%)
Aug 11, 2022 3.730 3.730 3.530 3.560 156,858 +0.00(+0.00%)
Aug 10, 2022 3.520 3.560 3.500 3.560 175,227 -0.02(-0.56%)
Aug 09, 2022 3.565 3.590 3.550 3.580 587,196 +0.02(+0.56%)
Aug 08, 2022 3.480 3.570 3.460 3.560 610,711 -0.01(-0.28%)
Aug 05, 2022 3.545 3.570 3.490 3.570 266,613 +0.12(+3.48%)
Aug 04, 2022 3.470 3.470 3.400 3.450 167,798 -0.02(-0.58%)
Aug 03, 2022 3.540 3.540 3.350 3.470 487,798 +0.08(+2.36%)
Aug 02, 2022 3.365 3.410 3.330 3.390 671,881 -0.05(-1.45%)
Aug 01, 2022 3.400 3.500 3.380 3.440 395,394 +0.01(+0.29%)
Jul 29, 2022 3.450 3.450 3.420 3.430 157,135 -0.05(-1.44%)
Jul 28, 2022 3.453 3.490 3.420 3.480 471,393 +0.02(+0.58%)
Jul 27, 2022 3.455 3.512 3.430 3.460 279,820 +0.02(+0.58%)
Jul 26, 2022 3.425 3.470 3.400 3.440 780,119 +0.02(+0.58%)
Jul 25, 2022 3.470 3.470 3.400 3.420 450,111 -0.01(-0.29%)
Jul 22, 2022 3.395 3.430 3.373 3.430 428,463 -0.03(-0.87%)
Jul 21, 2022 3.460 3.460 3.400 3.460 278,513 -0.06(-1.56%)
Jul 20, 2022 3.500 3.530 3.450 3.515 317,011 -0.01(-0.42%)
Jul 19, 2022 3.490 3.660 3.480 3.530 718,783 +0.01(+0.28%)
Jul 18, 2022 3.500 3.560 3.480 3.520 294,415 +0.02(+0.57%)
Jul 15, 2022 3.440 3.550 3.440 3.500 271,130 +0.02(+0.57%)
Jul 14, 2022 3.380 3.520 3.380 3.480 377,497 -0.08(-2.25%)
Jul 13, 2022 3.520 3.590 3.510 3.560 209,671 +0.01(+0.28%)
Jul 12, 2022 3.560 3.590 3.550 3.550 473,899 -0.01(-0.28%)
Jul 11, 2022 3.560 3.640 3.540 3.560 377,797 -0.06(-1.71%)
Jul 08, 2022 3.500 3.700 3.500 3.622 325,420 +0.01(+0.33%)
Jul 07, 2022 3.623 3.650 3.610 3.610 264,676 -0.03(-0.82%)
Jul 06, 2022 3.645 3.690 3.580 3.640 500,619 +0.00(+0.00%)
Jul 05, 2022 3.632 3.710 3.600 3.640 292,748 -0.06(-1.62%)
Jul 01, 2022 3.580 3.700 3.580 3.700 281,946 +0.02(+0.54%)
Jun 30, 2022 3.628 3.720 3.628 3.680 245,938 +0.00(+0.00%)
Jun 29, 2022 3.690 3.740 3.680 3.680 342,318 -0.02(-0.54%)
Jun 28, 2022 3.740 3.830 3.690 3.700 536,184 +0.00(+0.00%)
Jun 27, 2022 3.752 3.790 3.690 3.700 340,318 +0.07(+1.93%)
Jun 24, 2022 3.558 3.690 3.558 3.630 364,020 +0.02(+0.55%)
Jun 23, 2022 3.640 3.680 3.610 3.610 424,468 -0.02(-0.55%)
Jun 22, 2022 3.675 3.700 3.610 3.630 727,710 +0.01(+0.28%)
Jun 21, 2022 3.650 3.670 3.610 3.620 399,747 +0.09(+2.55%)
Jun 17, 2022 3.560 3.630 3.490 3.530 337,843 -0.03(-0.84%)
Jun 16, 2022 3.480 3.660 3.480 3.560 461,551 -0.14(-3.78%)
Jun 15, 2022 3.680 3.740 3.650 3.700 390,783 +0.03(+0.82%)
Jun 14, 2022 3.708 3.710 3.640 3.670 462,197 -0.01(-0.27%)
Jun 13, 2022 3.730 3.820 3.680 3.680 183,737 -0.06(-1.60%)
Jun 10, 2022 3.800 3.820 3.720 3.740 197,890 -0.19(-4.83%)
Jun 09, 2022 3.985 3.985 3.900 3.930 118,001 -0.02(-0.51%)
Jun 08, 2022 3.955 4.010 3.910 3.950 188,932 -0.02(-0.50%)
Jun 07, 2022 4.005 4.020 3.970 3.970 180,749 -0.03(-0.75%)
Jun 06, 2022 4.250 4.250 4.000 4.000 54,656 -0.13(-3.15%)
Jun 03, 2022 4.150 4.195 4.100 4.130 78,477 -0.01(-0.24%)
Jun 02, 2022 4.140 4.210 4.095 4.140 270,128 -0.20(-4.61%)
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.