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 UNCHANGED
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 (%)
Sep 30, 2020 3.750 3.780 3.730 3.750 433,772 +0.09(+2.46%)
Sep 29, 2020 3.650 3.680 3.640 3.660 270,970 -0.05(-1.28%)
Sep 28, 2020 3.720 3.720 3.690 3.708 386,004 -0.04(-1.13%)
Sep 25, 2020 3.735 3.770 3.735 3.750 256,900 -0.01(-0.27%)
Sep 24, 2020 3.720 3.770 3.720 3.760 334,582 +0.07(+1.90%)
Sep 23, 2020 3.710 3.710 3.660 3.690 444,672 -0.05(-1.34%)
Sep 22, 2020 3.570 3.740 3.570 3.740 246,824 -0.05(-1.32%)
Sep 21, 2020 3.860 3.860 3.740 3.790 368,651 +0.01(+0.26%)
Sep 18, 2020 3.760 3.800 3.760 3.780 238,300 -0.03(-0.79%)
Sep 17, 2020 3.780 3.820 3.776 3.810 274,781 +0.01(+0.26%)
Sep 16, 2020 3.780 3.830 3.780 3.800 228,207 -0.06(-1.55%)
Sep 15, 2020 3.860 3.880 3.840 3.860 264,330 +0.02(+0.52%)
Sep 14, 2020 3.790 3.840 3.790 3.840 259,355 +0.04(+1.05%)
Sep 11, 2020 3.700 3.829 3.700 3.800 239,400 +0.00(+0.00%)
Sep 10, 2020 3.800 3.840 3.800 3.800 316,984 -0.06(-1.55%)
Sep 09, 2020 3.810 3.860 3.810 3.860 188,160 +0.04(+1.05%)
Sep 08, 2020 3.805 3.840 3.800 3.820 223,942 -0.04(-1.04%)
Sep 04, 2020 3.800 3.880 3.800 3.860 237,500 +0.02(+0.46%)
Sep 03, 2020 3.880 3.880 3.830 3.842 167,423 -0.06(-1.48%)
Sep 02, 2020 3.898 3.910 3.860 3.900 93,953 -0.08(-2.01%)
Sep 01, 2020 3.940 3.980 3.880 3.980 144,489 -0.01(-0.25%)
Aug 31, 2020 3.980 3.990 3.960 3.990 55,683 -0.08(-1.97%)
Aug 28, 2020 4.040 4.070 4.040 4.070 203,300 +0.07(+1.62%)
Aug 27, 2020 3.995 4.010 3.970 4.005 214,851 -0.00(-0.12%)
Aug 26, 2020 4.010 4.030 4.000 4.010 148,225 -0.02(-0.50%)
Aug 25, 2020 3.990 4.030 3.990 4.030 278,282 -0.03(-0.74%)
Aug 24, 2020 4.000 4.090 4.000 4.060 216,385 +0.03(+0.87%)
Aug 21, 2020 4.010 4.030 4.010 4.025 162,700 -0.13(-3.25%)
Aug 20, 2020 3.870 4.160 3.870 4.160 457,324 +0.18(+4.52%)
Aug 19, 2020 3.720 4.020 3.720 3.980 394,706 +0.04(+0.89%)
Aug 18, 2020 3.920 3.960 3.900 3.945 348,566 -0.06(-1.38%)
Aug 17, 2020 4.000 4.000 3.970 4.000 142,558 +0.05(+1.35%)
Aug 14, 2020 3.960 3.960 3.920 3.947 65,400 -0.02(-0.58%)
Aug 13, 2020 3.943 3.980 3.943 3.970 90,831 +0.00(+0.00%)
Aug 12, 2020 3.800 3.970 3.800 3.970 106,570 +0.13(+3.38%)
Aug 11, 2020 3.855 3.880 3.840 3.840 183,720 +0.02(+0.52%)
Aug 10, 2020 3.798 3.830 3.798 3.820 265,800 +0.05(+1.46%)
Aug 07, 2020 3.840 3.840 3.757 3.765 179,600 -0.08(-2.21%)
Aug 06, 2020 3.828 3.850 3.823 3.850 220,879 +0.01(+0.26%)
Aug 05, 2020 3.845 3.860 3.830 3.840 194,348 -0.01(-0.26%)
Aug 04, 2020 3.795 3.850 3.780 3.850 393,051 +0.10(+2.67%)
Aug 03, 2020 3.640 3.780 3.640 3.750 264,970 -0.04(-1.06%)
Jul 31, 2020 3.670 3.790 3.670 3.790 203,500 -0.01(-0.26%)
Jul 30, 2020 3.770 3.800 3.730 3.800 180,865 -0.01(-0.26%)
Jul 29, 2020 3.850 3.850 3.768 3.810 256,787 +0.05(+1.33%)
Jul 28, 2020 3.725 3.770 3.710 3.760 699,711 +0.06(+1.62%)
Jul 27, 2020 3.696 3.730 3.696 3.700 116,834 -0.07(-1.86%)
Jul 24, 2020 3.730 3.770 3.720 3.770 139,500 +0.04(+1.07%)
Jul 23, 2020 3.754 3.780 3.710 3.730 308,365 -0.08(-2.10%)
Jul 22, 2020 3.890 3.890 3.770 3.810 139,254 -0.07(-1.80%)
Jul 21, 2020 3.880 3.890 3.850 3.880 239,401 +0.03(+0.78%)
Jul 20, 2020 3.820 3.860 3.790 3.850 300,583 +0.03(+0.79%)
Jul 17, 2020 3.840 3.870 3.820 3.820 208,500 -0.05(-1.40%)
Jul 16, 2020 3.980 3.980 3.860 3.874 223,897 -0.02(-0.59%)
Jul 15, 2020 3.910 3.910 3.870 3.897 100,280 -0.07(-1.83%)
Jul 14, 2020 3.895 3.970 3.885 3.970 300,142 -0.01(-0.25%)
Jul 13, 2020 3.770 4.010 3.770 3.980 111,521 +0.01(+0.29%)
Jul 10, 2020 3.873 3.970 3.873 3.969 123,500 +0.03(+0.73%)
Jul 09, 2020 3.974 3.974 3.890 3.940 106,191 -0.09(-2.23%)
Jul 08, 2020 4.000 4.040 4.000 4.030 154,742 +0.00(+0.00%)
Jul 07, 2020 4.130 4.130 4.010 4.030 446,301 -0.16(-3.82%)
Jul 06, 2020 4.186 4.200 4.170 4.190 81,071 +0.17(+4.19%)
Jul 02, 2020 4.040 4.040 3.970 4.022 348,500 +0.11(+2.72%)
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.