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

(NY: HLGN )

2.450 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 7, 2023 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 3.940 4.060 3.830 3.840 286,384 -0.13(-3.27%)
Apr 28, 2022 4.040 4.080 3.860 3.970 343,336 -0.07(-1.73%)
Apr 27, 2022 4.010 4.170 3.990 4.040 240,162 +0.08(+2.02%)
Apr 26, 2022 3.920 4.040 3.840 3.960 276,648 +0.01(+0.25%)
Apr 25, 2022 3.820 4.000 3.810 3.950 412,264 +0.15(+3.95%)
Apr 22, 2022 4.170 4.170 3.680 3.800 517,489 -0.31(-7.54%)
Apr 21, 2022 4.380 4.400 4.110 4.110 404,252 -0.24(-5.52%)
Apr 20, 2022 4.130 4.390 4.060 4.350 369,015 +0.16(+3.82%)
Apr 19, 2022 4.110 4.255 3.960 4.190 329,178 +0.15(+3.71%)
Apr 18, 2022 4.500 4.520 3.980 4.040 608,704 -0.48(-10.62%)
Apr 14, 2022 4.670 4.710 4.500 4.520 301,181 -0.09(-1.95%)
Apr 13, 2022 4.870 4.870 4.600 4.610 405,261 -0.30(-6.11%)
Apr 12, 2022 4.650 5.000 4.620 4.910 511,484 +0.24(+5.14%)
Apr 11, 2022 4.770 4.840 4.640 4.670 439,998 -0.22(-4.50%)
Apr 08, 2022 4.900 4.940 4.730 4.890 254,225 -0.08(-1.61%)
Apr 07, 2022 4.980 5.000 4.730 4.970 452,701 -0.22(-4.24%)
Apr 06, 2022 4.990 5.220 4.700 5.190 456,090 +0.18(+3.59%)
Apr 05, 2022 5.170 5.290 4.910 5.010 474,460 -0.22(-4.21%)
Apr 04, 2022 5.150 5.310 5.120 5.230 540,012 +0.04(+0.77%)
Apr 01, 2022 5.250 5.260 5.080 5.190 441,833 -0.07(-1.33%)
Mar 31, 2022 5.500 5.520 5.230 5.260 553,582 -0.30(-5.40%)
Mar 30, 2022 5.540 5.750 5.380 5.560 523,783 +0.03(+0.54%)
Mar 29, 2022 5.120 5.580 4.930 5.530 685,138 +0.56(+11.27%)
Mar 28, 2022 5.330 5.460 4.693 4.970 816,520 -0.31(-5.87%)
Mar 25, 2022 5.570 6.000 5.240 5.280 488,457 -0.32(-5.71%)
Mar 24, 2022 5.730 5.870 5.240 5.600 816,307 -0.30(-5.08%)
Mar 23, 2022 6.000 6.280 5.720 5.900 928,808 -0.16(-2.64%)
Mar 22, 2022 6.050 6.740 5.800 6.060 1,643,726 +0.05(+0.83%)
Mar 21, 2022 4.960 6.331 4.960 6.010 1,500,728 +1.09(+22.15%)
Mar 18, 2022 4.890 5.130 4.890 4.920 5,458,420 +0.01(+0.20%)
Mar 17, 2022 5.000 5.025 4.880 4.910 662,042 -0.13(-2.58%)
Mar 16, 2022 5.040 5.127 4.950 5.040 512,823 +0.09(+1.82%)
Mar 15, 2022 4.660 5.024 4.660 4.950 632,312 +0.29(+6.22%)
Mar 14, 2022 5.250 5.480 4.550 4.660 635,760 -0.72(-13.38%)
Mar 11, 2022 5.120 5.735 5.120 5.380 668,573 +0.27(+5.28%)
Mar 10, 2022 4.900 5.160 4.880 5.110 539,470 +0.07(+1.39%)
Mar 09, 2022 5.210 5.210 4.910 5.040 886,135 +0.03(+0.60%)
Mar 08, 2022 5.050 5.180 4.861 5.010 1,027,451 +0.06(+1.21%)
Mar 07, 2022 6.010 6.100 4.830 4.950 912,283 -0.99(-16.67%)
Mar 04, 2022 6.270 6.400 5.800 5.940 487,946 -0.38(-6.01%)
Mar 03, 2022 5.510 6.630 5.510 6.320 760,965 +0.80(+14.49%)
Mar 02, 2022 5.940 6.119 5.330 5.520 566,082 -0.37(-6.28%)
Mar 01, 2022 5.640 6.100 5.480 5.890 633,248 +0.23(+4.06%)
Feb 28, 2022 5.170 5.925 5.110 5.660 832,911 +0.29(+5.40%)
Feb 25, 2022 4.510 5.520 4.690 5.370 829,207 +0.92(+20.67%)
Feb 24, 2022 3.850 4.470 3.750 4.450 570,598 +0.39(+9.61%)
Feb 23, 2022 4.130 4.249 4.000 4.060 407,763 -0.01(-0.25%)
Feb 22, 2022 4.200 4.424 4.050 4.070 318,405 -0.25(-5.79%)
Feb 18, 2022 4.320 0 -0.61(-12.37%)
Feb 17, 2022 4.840 5.100 4.840 4.930 234,754 +0.07(+1.44%)
Feb 16, 2022 4.980 5.190 4.830 4.860 271,809 -0.16(-3.19%)
Feb 15, 2022 4.800 5.190 4.800 5.020 659,368 +0.33(+7.04%)
Feb 14, 2022 4.740 4.970 4.610 4.690 398,770 -0.08(-1.68%)
Feb 11, 2022 5.130 5.200 4.770 4.770 618,217 -0.35(-6.84%)
Feb 10, 2022 4.680 5.260 4.620 5.120 1,037,624 +0.27(+5.57%)
Feb 09, 2022 4.200 4.990 4.190 4.850 932,170 +0.69(+16.59%)
Feb 08, 2022 3.820 4.180 3.750 4.160 457,969 +0.28(+7.22%)
Feb 07, 2022 4.000 4.220 3.830 3.880 859,381 -0.04(-1.02%)
Feb 04, 2022 3.780 4.080 3.650 3.920 797,632 +0.18(+4.81%)
Feb 03, 2022 3.750 3.940 3.740 305,172 -0.10(-2.60%)
Feb 02, 2022 3.630 3.880 3.450 3.840 735,718 +0.29(+8.17%)
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.