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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2022 9.190 9.310 9.040 9.050 117,218 -0.04(-0.44%)
Oct 31, 2022 9.180 9.260 8.970 9.090 467,637 -0.10(-1.09%)
Oct 28, 2022 9.010 9.400 9.000 9.190 278,546 +0.19(+2.11%)
Oct 27, 2022 9.140 9.260 8.985 9.000 222,229 -0.02(-0.22%)
Oct 26, 2022 9.080 9.110 8.985 9.020 233,581 -0.01(-0.11%)
Oct 25, 2022 8.820 9.115 8.820 9.030 299,528 +0.17(+1.92%)
Oct 24, 2022 8.800 9.080 8.570 8.860 377,692 +0.13(+1.49%)
Oct 21, 2022 8.720 8.780 8.200 8.730 250,586 +0.01(+0.11%)
Oct 20, 2022 8.740 9.055 8.520 8.720 177,910 -0.28(-3.11%)
Oct 19, 2022 9.140 9.230 8.890 9.000 191,893 -0.19(-2.07%)
Oct 18, 2022 9.470 9.570 9.120 9.190 119,085 -0.03(-0.33%)
Oct 17, 2022 9.010 9.320 8.985 9.220 402,625 +0.31(+3.48%)
Oct 14, 2022 9.320 9.320 8.780 8.910 277,654 -0.32(-3.47%)
Oct 13, 2022 8.730 9.570 8.650 9.230 470,287 +0.27(+3.01%)
Oct 12, 2022 8.970 9.000 8.710 8.960 123,425 -0.02(-0.22%)
Oct 11, 2022 8.640 9.100 8.390 8.980 359,519 +0.29(+3.34%)
Oct 10, 2022 8.540 8.710 8.480 8.690 200,423 +0.23(+2.72%)
Oct 07, 2022 8.640 8.640 8.360 8.460 110,197 -0.22(-2.53%)
Oct 06, 2022 8.820 9.000 8.370 8.680 154,795 -0.22(-2.47%)
Oct 05, 2022 9.390 9.470 8.660 8.900 354,950 -0.62(-6.51%)
Oct 04, 2022 9.240 9.820 9.240 9.520 458,609 +0.44(+4.85%)
Oct 03, 2022 8.900 9.230 8.850 9.080 361,305 +0.09(+1.00%)
Sep 30, 2022 9.290 9.340 8.950 8.990 254,177 -0.27(-2.92%)
Sep 29, 2022 9.470 9.590 9.140 9.260 255,218 -0.31(-3.24%)
Sep 28, 2022 9.690 9.940 9.520 9.570 120,369 -0.06(-0.62%)
Sep 27, 2022 9.420 9.780 9.380 9.630 146,513 +0.34(+3.66%)
Sep 26, 2022 9.540 9.680 9.100 9.290 200,942 -0.26(-2.72%)
Sep 23, 2022 9.490 9.610 9.280 9.550 172,858 -0.11(-1.14%)
Sep 22, 2022 10.00 10.05 9.600 9.660 128,877 -0.43(-4.26%)
Sep 21, 2022 10.20 10.32 10.00 10.09 117,570 -0.15(-1.46%)
Sep 20, 2022 10.19 10.36 10.04 10.24 271,458 -0.05(-0.49%)
Sep 19, 2022 10.00 10.46 10.00 10.29 281,078 +0.16(+1.58%)
Sep 16, 2022 10.48 10.51 10.07 10.13 416,425 -0.37(-3.52%)
Sep 15, 2022 11.00 11.31 10.49 10.50 389,072 -0.65(-5.83%)
Sep 14, 2022 11.12 11.40 11.08 11.15 263,038 -0.09(-0.80%)
Sep 13, 2022 11.23 11.75 10.99 11.24 234,400 -0.13(-1.14%)
Sep 12, 2022 11.51 12.04 11.37 11.37 153,841 -0.16(-1.39%)
Sep 09, 2022 11.13 11.73 11.13 11.53 217,211 +0.38(+3.41%)
Sep 08, 2022 10.78 11.27 10.73 11.15 172,504 +0.27(+2.48%)
Sep 07, 2022 10.65 10.98 10.49 10.88 223,387 +0.15(+1.40%)
Sep 06, 2022 11.32 11.55 10.63 10.73 382,746 -0.54(-4.79%)
Sep 02, 2022 11.19 11.61 10.98 11.27 414,192 +0.08(+0.71%)
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.