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 )

3.528 +0.058 (+1.67%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 20, 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 (%)
Apr 29, 2022 4.010 4.050 3.940 3.950 141,189 -0.06(-1.44%)
Apr 28, 2022 4.055 4.090 3.990 4.008 228,963 -0.03(-0.80%)
Apr 27, 2022 4.065 4.110 4.010 4.040 218,020 -0.10(-2.42%)
Apr 26, 2022 4.115 4.150 4.030 4.140 114,238 +0.02(+0.49%)
Apr 25, 2022 4.115 4.150 4.090 4.120 172,741 +0.03(+0.73%)
Apr 22, 2022 4.210 4.220 4.090 4.090 110,026 -0.03(-0.73%)
Apr 21, 2022 4.250 4.250 4.110 4.120 182,819 -0.02(-0.48%)
Apr 20, 2022 4.130 4.210 4.120 4.140 97,675 -0.06(-1.43%)
Apr 19, 2022 4.182 4.210 4.130 4.200 86,070 +0.02(+0.48%)
Apr 18, 2022 4.214 4.270 4.180 4.180 82,741 -0.02(-0.48%)
Apr 14, 2022 4.275 4.300 4.200 4.200 82,164 -0.08(-1.87%)
Apr 13, 2022 4.160 4.280 4.160 4.280 118,578 +0.10(+2.39%)
Apr 12, 2022 4.170 4.190 4.120 4.180 143,745 -0.04(-0.95%)
Apr 11, 2022 4.170 4.260 4.170 4.220 75,548 +0.07(+1.69%)
Apr 08, 2022 4.200 4.232 4.150 4.150 49,867 +0.02(+0.48%)
Apr 07, 2022 4.230 4.230 4.110 4.130 142,747 -0.08(-1.78%)
Apr 06, 2022 4.250 4.290 4.160 4.205 61,935 +0.01(+0.36%)
Apr 05, 2022 4.120 4.200 4.080 4.190 64,138 -0.05(-1.18%)
Apr 04, 2022 4.150 4.240 4.100 4.240 121,167 +0.06(+1.44%)
Apr 01, 2022 4.200 4.250 4.170 4.180 153,907 +0.13(+3.21%)
Mar 31, 2022 4.155 4.180 4.050 4.050 93,417 -0.10(-2.41%)
Mar 30, 2022 4.210 4.280 4.130 4.150 62,395 -0.01(-0.24%)
Mar 29, 2022 4.200 4.250 4.150 4.160 60,898 -0.12(-2.80%)
Mar 28, 2022 4.235 4.290 4.180 4.280 95,041 +0.05(+1.18%)
Mar 25, 2022 4.190 4.300 4.190 4.230 94,724 +0.13(+3.17%)
Mar 24, 2022 4.090 4.280 4.090 4.100 53,245 -0.06(-1.50%)
Mar 23, 2022 4.280 4.280 4.060 4.162 62,838 -0.07(-1.60%)
Mar 22, 2022 4.220 4.330 4.100 4.230 114,155 -0.17(-3.86%)
Mar 21, 2022 4.325 4.430 4.250 4.400 101,625 -0.02(-0.45%)
Mar 18, 2022 4.370 4.420 4.280 4.420 137,679 +0.26(+6.25%)
Mar 17, 2022 4.220 4.220 4.150 4.160 191,572 +0.05(+1.22%)
Mar 16, 2022 3.800 4.110 3.800 4.110 275,549 +0.18(+4.58%)
Mar 15, 2022 3.900 4.050 3.900 3.930 435,196 -0.07(-1.75%)
Mar 14, 2022 3.960 4.020 3.870 4.000 274,350 +0.06(+1.52%)
Mar 11, 2022 3.990 4.020 3.940 3.940 186,815 -0.05(-1.25%)
Mar 10, 2022 4.000 4.020 3.913 3.990 168,248 -0.01(-0.25%)
Mar 09, 2022 4.110 4.190 3.960 4.000 162,691 -0.07(-1.72%)
Mar 08, 2022 4.120 4.182 4.070 4.070 329,444 +0.04(+0.99%)
Mar 07, 2022 3.990 4.040 3.970 4.030 298,361 +0.04(+1.00%)
Mar 04, 2022 4.090 4.090 3.930 3.990 239,772 -0.02(-0.50%)
Mar 03, 2022 4.040 4.050 3.920 4.010 356,571 -0.06(-1.35%)
Mar 02, 2022 4.050 4.070 4.049 4.065 164,795 +0.04(+0.87%)
Mar 01, 2022 4.030 4.160 3.970 4.030 581,081 -0.17(-4.05%)
Feb 28, 2022 4.170 4.230 4.080 4.200 255,434 +0.04(+0.96%)
Feb 25, 2022 4.080 4.240 4.120 4.160 121,582 +0.01(+0.24%)
Feb 24, 2022 4.165 4.300 4.100 4.150 82,466 -0.13(-3.04%)
Feb 23, 2022 4.320 4.330 4.200 4.280 141,929 +0.02(+0.47%)
Feb 22, 2022 4.320 4.320 4.250 4.260 39,734 -0.23(-5.12%)
Feb 18, 2022 4.490 0 +0.06(+1.35%)
Feb 17, 2022 4.370 4.450 4.310 4.430 42,968 -0.08(-1.77%)
Feb 16, 2022 4.590 4.590 4.310 4.510 46,887 -0.06(-1.31%)
Feb 15, 2022 4.650 4.650 4.420 4.570 67,639 +0.11(+2.47%)
Feb 14, 2022 4.480 4.520 4.340 4.460 123,590 -0.05(-1.11%)
Feb 11, 2022 4.560 4.560 4.443 4.510 71,179 +0.01(+0.22%)
Feb 10, 2022 4.570 4.580 4.440 4.500 61,795 -0.05(-1.10%)
Feb 09, 2022 4.510 4.560 4.500 4.550 89,184 +0.00(+0.00%)
Feb 08, 2022 4.540 4.580 4.500 4.550 90,839 -0.01(-0.22%)
Feb 07, 2022 4.525 4.670 4.490 4.560 28,733 +0.00(+0.00%)
Feb 04, 2022 4.530 4.660 4.520 4.560 163,523 +0.18(+4.11%)
Feb 03, 2022 4.360 4.380 46,643 -0.12(-2.67%)
Feb 02, 2022 4.450 4.500 4.400 4.500 64,751 +0.05(+1.12%)
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.