Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: HGTY )

8.970 +0.020 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Jan 31, 2023 9.540 9.610 9.260 9.610 58,519 -0.03(-0.31%)
Jan 30, 2023 9.990 9.990 9.580 9.640 71,876 -0.36(-3.60%)
Jan 27, 2023 9.290 10.20 9.270 10.00 225,254 +0.78(+8.46%)
Jan 26, 2023 9.210 9.245 9.015 9.220 36,877 +0.07(+0.77%)
Jan 25, 2023 9.480 9.480 8.970 9.150 174,237 -0.37(-3.89%)
Jan 24, 2023 9.570 9.820 9.390 9.520 113,034 -0.01(-0.10%)
Jan 23, 2023 9.630 9.800 9.410 9.530 177,951 -0.04(-0.42%)
Jan 20, 2023 9.500 9.570 9.430 9.570 88,581 +0.08(+0.84%)
Jan 19, 2023 9.480 9.670 9.420 9.490 172,554 +0.00(+0.00%)
Jan 18, 2023 9.210 9.530 9.050 9.490 202,164 +0.32(+3.49%)
Jan 17, 2023 9.300 9.340 9.160 9.170 44,494 -0.15(-1.61%)
Jan 13, 2023 9.630 9.640 9.220 9.320 69,224 -0.24(-2.51%)
Jan 12, 2023 9.250 9.560 9.225 9.560 101,984 +0.31(+3.35%)
Jan 11, 2023 9.100 9.275 9.025 9.250 63,342 +0.19(+2.10%)
Jan 10, 2023 9.130 9.250 9.030 9.060 40,267 +0.04(+0.44%)
Jan 09, 2023 8.990 9.320 8.980 9.020 101,528 -0.01(-0.11%)
Jan 06, 2023 9.120 9.170 8.920 9.030 113,715 -0.02(-0.22%)
Jan 05, 2023 8.720 9.079 8.610 9.050 161,219 +0.23(+2.61%)
Jan 04, 2023 8.640 8.870 8.630 8.820 101,576 +0.32(+3.76%)
Jan 03, 2023 8.480 8.625 8.360 8.500 78,641 +0.09(+1.07%)
Dec 30, 2022 8.260 8.440 8.210 8.410 99,226 +0.09(+1.08%)
Dec 29, 2022 7.940 8.340 7.934 8.320 104,190 +0.41(+5.18%)
Dec 28, 2022 7.930 8.180 7.720 7.910 134,919 -0.03(-0.38%)
Dec 27, 2022 8.020 8.320 7.930 7.940 54,989 -0.01(-0.13%)
Dec 23, 2022 8.010 8.115 7.920 7.950 100,746 -0.05(-0.62%)
Dec 22, 2022 7.900 8.055 7.790 8.000 126,875 -0.02(-0.25%)
Dec 21, 2022 7.960 8.175 7.901 8.020 507,147 +0.14(+1.78%)
Dec 20, 2022 8.060 8.100 7.840 7.880 173,497 -0.13(-1.62%)
Dec 19, 2022 7.960 8.055 7.885 8.010 355,321 -0.04(-0.50%)
Dec 16, 2022 8.380 8.460 7.995 8.050 835,859 -0.41(-4.85%)
Dec 15, 2022 8.890 8.950 8.420 8.460 229,831 -0.43(-4.84%)
Dec 14, 2022 8.760 9.000 8.700 8.890 87,473 +0.06(+0.68%)
Dec 13, 2022 8.580 8.870 8.510 8.830 155,118 +0.40(+4.74%)
Dec 12, 2022 8.180 8.430 8.090 8.430 79,493 +0.28(+3.44%)
Dec 09, 2022 8.230 8.520 8.100 8.150 283,312 -0.15(-1.81%)
Dec 08, 2022 8.560 8.680 8.190 8.300 129,734 -0.29(-3.38%)
Dec 07, 2022 9.090 9.175 8.560 8.590 70,299 -0.37(-4.13%)
Dec 06, 2022 9.040 9.140 8.850 8.960 118,469 -0.07(-0.78%)
Dec 05, 2022 9.590 9.740 8.980 9.030 141,865 -0.60(-6.23%)
Dec 02, 2022 9.500 9.830 9.340 9.630 510,215 +0.06(+0.63%)
Dec 01, 2022 9.190 9.809 8.983 9.570 573,961 +0.45(+4.93%)
Nov 30, 2022 9.000 9.160 8.914 9.120 721,787 +0.14(+1.56%)
Nov 29, 2022 8.880 9.030 8.630 8.980 273,412 +0.18(+2.05%)
Nov 28, 2022 8.680 8.974 8.680 8.800 109,754 +0.19(+2.21%)
Nov 25, 2022 8.710 8.740 8.550 8.610 42,206 +0.01(+0.12%)
Nov 23, 2022 8.660 8.810 8.560 8.600 65,671 +0.00(+0.00%)
Nov 22, 2022 8.750 8.950 8.575 8.600 80,377 -0.12(-1.38%)
Nov 21, 2022 8.710 9.090 8.574 8.720 236,328 -0.03(-0.34%)
Nov 18, 2022 8.600 9.030 8.363 8.750 185,151 +0.08(+0.92%)
Nov 17, 2022 8.200 8.930 8.110 8.670 257,942 +0.48(+5.86%)
Nov 16, 2022 8.380 8.500 8.140 8.190 90,591 -0.20(-2.38%)
Nov 15, 2022 8.600 8.940 8.390 8.390 126,128 -0.12(-1.41%)
Nov 14, 2022 8.470 9.000 8.400 8.510 278,403 -0.02(-0.23%)
Nov 11, 2022 8.940 9.090 8.435 8.530 169,562 -0.37(-4.16%)
Nov 10, 2022 9.000 9.070 8.370 8.900 242,562 +0.63(+7.62%)
Nov 09, 2022 8.540 8.590 8.240 8.270 147,881 -0.39(-4.50%)
Nov 08, 2022 8.650 8.720 8.500 8.660 92,946 -0.04(-0.46%)
Nov 07, 2022 8.550 8.710 8.450 8.700 101,262 +0.06(+0.69%)
Nov 04, 2022 8.600 8.660 8.390 8.640 92,415 +0.11(+1.29%)
Nov 03, 2022 8.750 8.840 8.510 8.530 86,728 -0.30(-3.40%)
Nov 02, 2022 9.030 9.095 8.820 8.830 258,452 -0.22(-2.43%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.