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: 7:00 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 (%)
Nov 30, 2023 8.719 8.726 8.380 8.450 29,426 -0.11(-1.29%)
Nov 29, 2023 8.480 8.705 8.480 8.560 21,133 +0.11(+1.30%)
Nov 28, 2023 8.570 8.640 8.430 8.450 19,576 -0.11(-1.29%)
Nov 27, 2023 8.620 8.720 8.470 8.560 37,760 -0.01(-0.12%)
Nov 24, 2023 8.530 8.580 8.490 8.570 34,489 +0.08(+0.94%)
Nov 22, 2023 8.650 8.689 8.470 8.490 20,448 -0.09(-1.05%)
Nov 21, 2023 8.620 8.650 8.530 8.580 36,020 -0.12(-1.38%)
Nov 20, 2023 8.650 8.780 8.650 8.700 24,488 -0.03(-0.34%)
Nov 17, 2023 8.750 8.850 8.640 8.730 18,492 +0.01(+0.11%)
Nov 16, 2023 8.710 8.860 8.650 8.720 40,163 +0.13(+1.51%)
Nov 15, 2023 8.770 8.820 8.570 8.590 30,067 -0.02(-0.23%)
Nov 14, 2023 8.370 8.920 8.300 8.610 96,386 +0.19(+2.26%)
Nov 13, 2023 8.470 8.580 8.370 8.420 26,651 -0.05(-0.59%)
Nov 10, 2023 8.450 8.660 8.410 8.470 51,905 -0.04(-0.47%)
Nov 09, 2023 8.600 8.600 8.390 8.510 72,563 +0.03(+0.35%)
Nov 08, 2023 8.230 8.670 8.070 8.480 194,932 +0.77(+9.99%)
Nov 07, 2023 7.810 7.829 7.630 7.710 35,860 -0.01(-0.13%)
Nov 06, 2023 7.710 7.790 7.700 7.720 32,943 -0.03(-0.39%)
Nov 03, 2023 7.690 7.890 7.690 7.750 29,732 +0.00(+0.00%)
Nov 02, 2023 7.980 7.980 7.690 7.750 27,230 -0.09(-1.15%)
Nov 01, 2023 7.800 7.960 7.650 7.840 66,234 +0.12(+1.55%)
Oct 31, 2023 7.670 7.910 7.650 7.720 36,582 -0.01(-0.13%)
Oct 30, 2023 7.610 7.780 7.600 7.730 26,072 +0.15(+1.98%)
Oct 27, 2023 7.750 7.770 7.520 7.580 62,128 -0.24(-3.07%)
Oct 26, 2023 7.840 7.960 7.755 7.820 45,855 -0.03(-0.38%)
Oct 25, 2023 8.000 8.160 7.830 7.850 188,055 +0.06(+0.77%)
Oct 24, 2023 7.940 7.965 7.780 7.790 18,966 -0.10(-1.27%)
Oct 23, 2023 8.010 8.105 7.770 7.890 93,423 -0.14(-1.74%)
Oct 20, 2023 8.140 8.260 8.000 8.030 108,777 -0.06(-0.74%)
Oct 19, 2023 8.060 8.240 8.000 8.090 113,994 -0.05(-0.61%)
Oct 18, 2023 8.050 8.240 7.970 8.140 93,694 +0.14(+1.75%)
Oct 17, 2023 8.080 8.200 8.000 8.000 119,434 -0.01(-0.12%)
Oct 16, 2023 7.850 8.370 7.850 8.010 81,804 +0.12(+1.52%)
Oct 13, 2023 7.880 8.055 7.840 7.890 26,371 -0.09(-1.13%)
Oct 12, 2023 7.890 7.980 7.800 7.980 29,127 +0.15(+1.92%)
Oct 11, 2023 7.870 7.970 7.810 7.830 29,122 +0.02(+0.26%)
Oct 10, 2023 7.820 8.070 7.780 7.810 67,084 -0.06(-0.76%)
Oct 09, 2023 7.970 8.020 7.800 7.870 36,092 -0.11(-1.38%)
Oct 06, 2023 7.890 8.060 7.890 7.980 15,226 +0.02(+0.25%)
Oct 05, 2023 7.970 8.095 7.930 7.960 32,357 +0.02(+0.25%)
Oct 04, 2023 7.880 7.950 7.810 7.940 30,604 +0.03(+0.38%)
Oct 03, 2023 8.160 8.200 7.870 7.910 50,291 -0.23(-2.83%)
Oct 02, 2023 8.170 8.250 8.070 8.140 41,575 -0.03(-0.37%)
Sep 29, 2023 8.250 8.280 8.140 8.170 31,465 -0.03(-0.37%)
Sep 28, 2023 8.240 8.370 8.160 8.200 39,611 +0.03(+0.37%)
Sep 27, 2023 8.180 8.240 8.130 8.170 50,586 +0.01(+0.12%)
Sep 26, 2023 8.130 8.300 8.130 8.160 29,930 -0.01(-0.12%)
Sep 25, 2023 8.230 8.210 8.160 8.170 15,174 -0.05(-0.61%)
Sep 22, 2023 8.300 8.360 8.150 8.220 50,496 -0.16(-1.91%)
Sep 21, 2023 8.380 8.551 8.280 8.380 50,932 -0.01(-0.12%)
Sep 20, 2023 8.590 8.666 8.370 8.390 42,758 -0.18(-2.10%)
Sep 19, 2023 8.600 8.670 8.430 8.570 38,896 -0.02(-0.23%)
Sep 18, 2023 8.200 8.640 8.178 8.590 67,920 +0.41(+5.01%)
Sep 15, 2023 8.300 8.340 8.130 8.180 441,195 -0.11(-1.33%)
Sep 14, 2023 8.390 8.395 8.250 8.290 64,080 -0.02(-0.24%)
Sep 13, 2023 8.340 8.410 8.270 8.310 81,872 -0.08(-0.95%)
Sep 12, 2023 8.460 8.550 8.380 8.390 57,314 -0.08(-0.94%)
Sep 11, 2023 8.590 8.590 8.460 8.470 60,279 -0.14(-1.63%)
Sep 08, 2023 8.580 8.660 8.400 8.610 66,437 +0.01(+0.12%)
Sep 07, 2023 8.660 8.670 8.425 8.600 118,176 -0.03(-0.35%)
Sep 06, 2023 8.750 8.950 8.520 8.630 73,010 -0.07(-0.80%)
Sep 05, 2023 8.900 8.930 8.640 8.700 177,922 -0.28(-3.12%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.