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 )

2.880 -0.060 (-2.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Sep 28, 2018 4.980 4.980 4.980 4.980 1,300 -0.03(-0.60%)
Sep 27, 2018 5.160 5.160 4.950 5.010 3,657 -0.02(-0.40%)
Sep 26, 2018 5.120 5.200 5.030 5.030 22,444 -0.02(-0.40%)
Sep 25, 2018 5.090 5.090 5.010 5.050 5,045 -0.06(-1.17%)
Sep 24, 2018 5.070 5.110 5.070 5.110 991 -0.02(-0.39%)
Sep 21, 2018 5.050 5.240 5.050 5.130 3,100 -0.05(-0.97%)
Sep 20, 2018 5.120 5.200 5.040 5.180 26,373 +0.14(+2.88%)
Sep 19, 2018 5.035 5.035 5.035 74 +0.00(+0.00%)
Sep 18, 2018 5.100 5.100 4.970 5.035 6,425 +0.09(+1.92%)
Sep 17, 2018 5.015 5.015 4.930 4.940 3,590 -0.09(-1.79%)
Sep 14, 2018 5.020 5.030 5.020 5.030 1,700 +0.03(+0.50%)
Sep 13, 2018 5.130 5.130 4.990 5.005 4,760 +0.04(+0.70%)
Sep 12, 2018 4.850 5.000 4.850 4.970 11,000 +0.13(+2.69%)
Sep 11, 2018 4.880 4.880 4.840 4.840 2,946 +0.00(+0.00%)
Sep 10, 2018 4.800 4.850 4.800 4.840 4,831 -0.04(-0.82%)
Sep 07, 2018 4.880 5.010 4.880 4.880 3,100 -0.11(-2.20%)
Sep 06, 2018 5.055 5.110 4.990 4.990 2,940 -0.04(-0.80%)
Sep 05, 2018 5.150 5.150 5.020 5.030 2,458 -0.12(-2.33%)
Sep 04, 2018 5.150 5.150 5.150 5.150 2,322 -0.02(-0.39%)
Aug 31, 2018 5.170 5.170 5.170 0 -0.16(-2.93%)
Aug 30, 2018 5.190 5.326 5.190 5.326 2,136 -0.09(-1.66%)
Aug 29, 2018 5.410 5.416 5.410 5.416 1,337 +0.23(+4.35%)
Aug 28, 2018 5.190 5.190 5.190 5.190 1,655 +0.01(+0.19%)
Aug 27, 2018 5.170 5.180 5.170 5.180 2,993 +0.04(+0.78%)
Aug 24, 2018 5.140 5.195 5.140 5.140 1,100 +0.04(+0.78%)
Aug 23, 2018 5.100 5.100 5.100 5.100 365 -0.14(-2.58%)
Aug 22, 2018 5.190 5.235 5.190 5.235 3,754 +0.03(+0.48%)
Aug 21, 2018 5.230 5.230 5.210 5.210 557 +0.02(+0.38%)
Aug 20, 2018 5.215 5.215 5.190 5.190 684 -0.01(-0.19%)
Aug 17, 2018 5.210 5.210 5.010 5.200 12,500 +0.09(+1.68%)
Aug 16, 2018 5.114 5.114 5.114 5.114 249 -0.07(-1.27%)
Aug 14, 2018 5.180 5.180 5.180 0 -0.11(-1.99%)
Aug 13, 2018 5.305 5.326 5.270 5.285 12,226 +0.02(+0.28%)
Aug 10, 2018 5.270 5.270 5.270 5.270 1,200 -0.04(-0.75%)
Aug 09, 2018 5.270 5.310 5.270 5.310 38,320 -0.12(-2.21%)
Aug 08, 2018 5.310 5.430 5.310 5.430 2,009 +0.16(+3.04%)
Aug 07, 2018 5.270 5.270 5.270 22 +0.00(+0.00%)
Aug 06, 2018 5.260 5.270 5.260 5.270 416 -0.09(-1.68%)
Aug 03, 2018 5.360 5.360 5.360 28 +0.00(+0.00%)
Aug 01, 2018 5.360 5.360 5.360 0 -0.10(-1.85%)
Jul 31, 2018 5.461 5.461 5.461 5.461 231 +0.08(+1.51%)
Jul 30, 2018 5.380 5.380 5.380 5.380 311 +0.04(+0.75%)
Jul 27, 2018 5.340 5.340 5.340 5.340 10,900 -0.03(-0.56%)
Jul 26, 2018 5.590 5.590 5.370 5.370 1,191 +0.03(+0.56%)
Jul 25, 2018 5.590 5.590 5.340 5.340 1,522 +0.01(+0.19%)
Jul 23, 2018 5.330 5.330 5.330 120 +0.14(+2.70%)
Jul 20, 2018 5.190 5.190 5.190 5.190 167 +0.07(+1.37%)
Jul 19, 2018 5.120 5.120 5.120 5.120 5,028 +0.00(+0.00%)
Jul 18, 2018 5.080 5.120 5.080 5.120 1,788 -0.11(-2.10%)
Jul 17, 2018 5.250 5.250 5.230 5.230 1,007 -0.03(-0.57%)
Jul 16, 2018 5.260 5.260 5.260 5.260 589 +0.00(+0.00%)
Jul 12, 2018 5.260 5.260 5.260 32 -0.08(-1.50%)
Jul 10, 2018 5.340 5.340 5.340 72 +0.04(+0.75%)
Jul 09, 2018 5.220 5.300 5.220 5.300 2,102 +0.16(+3.11%)
Jul 06, 2018 5.292 5.292 5.140 5.140 949 -0.09(-1.72%)
Jul 05, 2018 5.230 5.230 5.230 5.230 333 -0.01(-0.19%)
Jul 03, 2018 5.240 5.240 5.240 0 +0.15(+2.95%)
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.