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 (%)
Mar 31, 2023 8.610 8.775 8.600 8.740 76,269 +0.10(+1.16%)
Mar 30, 2023 8.770 8.770 8.501 8.640 37,891 -0.04(-0.46%)
Mar 29, 2023 8.540 8.700 8.480 8.680 54,987 +0.14(+1.64%)
Mar 28, 2023 8.420 8.565 8.420 8.540 46,942 +0.09(+1.07%)
Mar 27, 2023 8.530 8.805 8.380 8.450 92,357 +0.02(+0.24%)
Mar 24, 2023 8.270 8.530 8.230 8.430 162,173 +0.06(+0.72%)
Mar 23, 2023 8.390 8.620 8.280 8.370 78,411 -0.03(-0.36%)
Mar 22, 2023 8.820 8.880 8.370 8.400 96,676 -0.42(-4.76%)
Mar 21, 2023 8.680 8.850 8.655 8.820 68,976 +0.23(+2.68%)
Mar 20, 2023 8.580 8.610 8.470 8.590 52,515 -0.05(-0.58%)
Mar 17, 2023 8.600 8.640 8.460 8.640 74,667 +0.02(+0.23%)
Mar 16, 2023 8.400 8.740 8.400 8.620 76,499 +0.16(+1.89%)
Mar 15, 2023 8.000 8.590 7.870 8.460 78,539 +0.41(+5.09%)
Mar 14, 2023 8.530 8.530 7.980 8.050 114,546 -0.03(-0.37%)
Mar 13, 2023 8.450 8.450 8.000 8.080 174,246 -0.45(-5.28%)
Mar 10, 2023 8.800 8.890 8.310 8.530 116,946 -0.30(-3.40%)
Mar 09, 2023 8.950 9.080 8.710 8.830 146,169 -0.10(-1.12%)
Mar 08, 2023 8.810 9.120 8.793 8.930 124,166 +0.10(+1.13%)
Mar 07, 2023 8.920 8.970 8.645 8.830 35,770 -0.16(-1.78%)
Mar 06, 2023 9.050 9.220 8.930 8.990 64,954 -0.06(-0.66%)
Mar 03, 2023 8.870 9.070 8.610 9.050 229,908 +0.22(+2.49%)
Mar 02, 2023 8.800 8.930 8.570 8.830 119,175 -0.03(-0.34%)
Mar 01, 2023 8.990 9.010 8.805 8.860 89,083 -0.12(-1.34%)
Feb 28, 2023 9.080 9.160 8.870 8.980 110,464 -0.09(-0.99%)
Feb 27, 2023 9.000 9.070 8.900 9.070 31,114 +0.12(+1.34%)
Feb 24, 2023 8.900 9.030 8.830 8.950 52,486 -0.02(-0.22%)
Feb 23, 2023 9.200 9.220 8.970 8.970 64,976 -0.16(-1.75%)
Feb 22, 2023 9.200 9.350 8.950 9.130 105,760 -0.11(-1.19%)
Feb 21, 2023 9.510 9.540 9.220 9.240 53,441 -0.35(-3.65%)
Feb 17, 2023 9.670 9.730 9.401 9.590 35,193 -0.11(-1.13%)
Feb 16, 2023 9.710 9.986 9.680 9.700 38,154 -0.14(-1.42%)
Feb 15, 2023 9.550 9.860 9.380 9.840 42,834 +0.23(+2.39%)
Feb 14, 2023 9.550 9.770 9.400 9.610 34,788 +0.01(+0.10%)
Feb 13, 2023 9.500 9.710 9.500 9.600 30,284 -0.02(-0.21%)
Feb 10, 2023 9.760 9.990 9.620 9.620 38,850 -0.26(-2.63%)
Feb 09, 2023 9.710 10.11 9.710 9.880 88,872 +0.20(+2.07%)
Feb 08, 2023 9.780 9.875 9.550 9.680 60,140 -0.20(-2.02%)
Feb 07, 2023 9.660 9.920 9.440 9.880 83,137 +0.18(+1.86%)
Feb 06, 2023 9.730 9.893 9.470 9.700 117,154 -0.17(-1.72%)
Feb 03, 2023 10.12 10.42 9.700 9.870 227,989 -0.45(-4.36%)
Feb 02, 2023 9.650 10.32 9.485 10.32 274,562 +0.77(+8.06%)
Feb 01, 2023 9.600 9.660 9.380 9.550 81,116 -0.06(-0.62%)
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%)
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.