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 30, 2020 4.055 4.055 3.960 3.990 5,817 -0.07(-1.72%)
Apr 29, 2020 4.042 4.070 4.042 4.060 4,064 +0.03(+0.74%)
Apr 28, 2020 4.075 4.075 4.020 4.030 27,647 -0.03(-0.74%)
Apr 27, 2020 4.030 4.060 4.010 4.060 12,201 +0.10(+2.52%)
Apr 24, 2020 4.150 4.150 3.950 3.960 4,900 +0.00(+0.00%)
Apr 23, 2020 3.810 4.030 3.810 3.960 14,248 +0.01(+0.25%)
Apr 22, 2020 4.000 4.000 3.930 3.950 30,834 +0.00(+0.00%)
Apr 21, 2020 3.980 4.003 3.950 3.950 16,831 -0.13(-3.19%)
Apr 20, 2020 4.060 4.085 4.050 4.080 26,494 -0.04(-0.97%)
Apr 17, 2020 4.150 4.150 4.100 4.120 5,700 +0.04(+0.98%)
Apr 16, 2020 3.900 4.120 3.900 4.080 5,858 +0.01(+0.25%)
Apr 15, 2020 4.100 4.105 4.067 4.070 9,233 -0.08(-1.93%)
Apr 14, 2020 4.120 4.150 4.120 4.150 6,286 +0.04(+0.97%)
Apr 13, 2020 4.098 4.110 4.090 4.110 3,629 -0.03(-0.72%)
Apr 09, 2020 4.110 4.150 4.100 4.140 6,000 +0.06(+1.47%)
Apr 08, 2020 4.060 4.120 4.050 4.080 9,078 +0.00(+0.00%)
Apr 07, 2020 4.040 4.096 4.020 4.080 7,730 +0.03(+0.74%)
Apr 06, 2020 3.970 4.050 3.970 4.050 19,624 +0.20(+5.19%)
Apr 03, 2020 3.810 3.850 3.780 3.850 7,800 +0.08(+2.03%)
Apr 02, 2020 3.740 3.800 3.740 3.773 22,377 +0.06(+1.71%)
Apr 01, 2020 3.815 3.815 3.680 3.710 11,568 -0.05(-1.33%)
Mar 31, 2020 3.740 3.780 3.730 3.760 9,555 +0.00(+0.00%)
Mar 30, 2020 3.676 3.780 3.630 3.760 34,216 +0.06(+1.62%)
Mar 27, 2020 3.735 3.800 3.700 3.700 17,000 -0.15(-3.90%)
Mar 26, 2020 3.490 3.850 3.490 3.850 19,697 +0.10(+2.67%)
Mar 25, 2020 3.726 3.850 3.726 3.750 12,011 +0.05(+1.35%)
Mar 24, 2020 3.600 3.710 3.600 3.700 10,320 +0.18(+5.11%)
Mar 23, 2020 3.650 3.680 3.510 3.520 32,677 -0.21(-5.63%)
Mar 20, 2020 3.814 3.830 3.730 3.730 6,400 -0.20(-5.09%)
Mar 19, 2020 3.874 3.990 3.874 3.930 18,801 -0.07(-1.87%)
Mar 18, 2020 4.100 4.100 3.970 4.005 13,975 -0.35(-8.04%)
Mar 17, 2020 4.060 4.400 4.060 4.355 8,177 +0.26(+6.22%)
Mar 16, 2020 4.168 4.230 4.100 4.100 6,580 -0.17(-3.98%)
Mar 13, 2020 4.260 4.290 4.250 4.270 40,400 +0.05(+1.19%)
Mar 12, 2020 4.220 4.270 4.160 4.220 16,243 -0.31(-6.92%)
Mar 11, 2020 4.599 4.599 4.510 4.534 6,031 -0.08(-1.66%)
Mar 10, 2020 4.564 4.610 4.540 4.610 7,093 +0.14(+3.02%)
Mar 09, 2020 4.500 4.530 4.450 4.475 7,831 -0.15(-3.24%)
Mar 06, 2020 4.600 4.670 4.590 4.625 5,400 -0.06(-1.36%)
Mar 05, 2020 4.670 4.730 4.630 4.689 25,877 +0.07(+1.49%)
Mar 04, 2020 4.590 4.620 4.590 4.620 1,768 +0.04(+0.87%)
Mar 03, 2020 4.622 4.650 4.580 4.580 7,459 +0.02(+0.44%)
Mar 02, 2020 4.575 4.585 4.550 4.560 2,269 -0.01(-0.22%)
Feb 28, 2020 4.550 4.570 4.460 4.570 16,600 +0.06(+1.33%)
Feb 27, 2020 4.570 4.586 4.510 4.510 14,954 -0.08(-1.80%)
Feb 26, 2020 4.580 4.630 4.550 4.593 2,461 +0.11(+2.51%)
Feb 25, 2020 4.540 4.540 4.480 4.480 67,950 -0.08(-1.70%)
Feb 24, 2020 4.550 4.560 4.520 4.558 9,385 -0.06(-1.25%)
Feb 21, 2020 4.620 4.625 4.615 4.615 1,200 -0.02(-0.54%)
Feb 20, 2020 4.620 4.640 4.597 4.640 5,883 -0.05(-1.07%)
Feb 19, 2020 4.800 4.800 4.690 4.690 2,669 -0.05(-1.16%)
Feb 18, 2020 4.782 4.782 4.726 4.745 5,131 -0.01(-0.21%)
Feb 14, 2020 4.750 4.755 4.730 4.755 5,700 +0.04(+0.95%)
Feb 13, 2020 4.690 4.720 4.690 4.710 3,191 +0.00(+0.00%)
Feb 12, 2020 4.880 4.880 4.710 4.710 3,701 +0.02(+0.43%)
Feb 11, 2020 4.709 4.709 4.690 4.690 3,636 +0.02(+0.43%)
Feb 10, 2020 4.670 4.680 4.660 4.670 1,864 +0.03(+0.54%)
Feb 07, 2020 4.630 4.645 4.630 4.645 1,300 +0.03(+0.76%)
Feb 06, 2020 4.640 4.640 4.610 4.610 721 +0.04(+0.99%)
Feb 05, 2020 4.740 4.740 4.560 4.565 3,112 -0.01(-0.22%)
Feb 04, 2020 4.470 4.575 4.470 4.575 6,626 +0.06(+1.22%)
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.