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 )

8.950 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2023 8.660 8.850 8.570 8.830 95,912 +0.09(+1.03%)
Jul 28, 2023 9.110 9.110 8.690 8.740 188,592 -0.33(-3.64%)
Jul 27, 2023 8.940 9.070 8.795 9.070 133,417 +0.12(+1.34%)
Jul 26, 2023 8.830 8.970 8.780 8.950 46,157 +0.15(+1.70%)
Jul 25, 2023 8.890 8.990 8.800 8.800 105,068 -0.09(-1.01%)
Jul 24, 2023 8.920 8.940 8.770 8.890 91,880 -0.08(-0.89%)
Jul 21, 2023 8.990 9.070 8.880 8.970 60,412 -0.05(-0.55%)
Jul 20, 2023 8.980 9.085 8.920 9.020 68,079 +0.08(+0.89%)
Jul 19, 2023 9.130 9.130 8.900 8.940 96,684 -0.16(-1.76%)
Jul 18, 2023 9.010 9.140 8.990 9.100 119,355 +0.12(+1.34%)
Jul 17, 2023 9.080 9.300 8.960 8.980 134,389 -0.24(-2.60%)
Jul 14, 2023 9.110 9.260 9.000 9.220 98,778 +0.09(+0.99%)
Jul 13, 2023 9.200 9.250 8.970 9.130 112,689 -0.06(-0.65%)
Jul 12, 2023 9.020 9.210 9.000 9.190 85,947 +0.22(+2.45%)
Jul 11, 2023 9.000 9.060 8.920 8.970 151,722 -0.03(-0.33%)
Jul 10, 2023 8.980 9.220 8.945 9.000 59,918 -0.05(-0.55%)
Jul 07, 2023 9.170 9.260 9.020 9.050 63,972 -0.14(-1.52%)
Jul 06, 2023 9.170 9.210 8.970 9.190 166,228 -0.07(-0.76%)
Jul 05, 2023 9.100 9.260 9.010 9.260 148,796 +0.03(+0.33%)
Jul 03, 2023 9.280 9.330 9.010 9.230 66,515 -0.13(-1.39%)
Jun 30, 2023 9.350 9.420 9.080 9.360 68,708 +0.03(+0.32%)
Jun 29, 2023 9.250 9.380 9.050 9.330 90,800 +0.09(+0.97%)
Jun 28, 2023 9.250 9.275 9.000 9.240 62,015 -0.11(-1.18%)
Jun 27, 2023 9.280 9.390 9.170 9.350 33,525 +0.07(+0.75%)
Jun 26, 2023 9.560 9.560 9.245 9.280 29,367 -0.19(-2.01%)
Jun 23, 2023 9.340 9.490 9.270 9.470 50,936 +0.05(+0.53%)
Jun 22, 2023 9.390 9.500 9.352 9.420 87,847 -0.08(-0.84%)
Jun 21, 2023 9.460 9.530 9.410 9.500 47,745 +0.05(+0.53%)
Jun 20, 2023 9.390 9.600 9.390 9.450 86,641 -0.18(-1.87%)
Jun 16, 2023 8.940 9.630 8.940 9.630 249,007 +0.46(+5.02%)
Jun 15, 2023 9.410 9.410 9.050 9.170 100,090 -0.28(-2.96%)
Jun 14, 2023 9.550 9.620 9.335 9.450 119,309 -0.20(-2.07%)
Jun 13, 2023 9.600 9.750 9.585 9.650 80,194 +0.05(+0.52%)
Jun 12, 2023 9.640 9.700 9.560 9.600 30,966 -0.04(-0.41%)
Jun 09, 2023 9.540 9.740 9.500 9.640 141,963 +0.07(+0.73%)
Jun 08, 2023 9.570 9.720 9.440 9.570 46,391 -0.04(-0.42%)
Jun 07, 2023 9.770 9.810 9.460 9.610 58,904 -0.12(-1.23%)
Jun 06, 2023 9.420 9.740 9.420 9.730 123,230 +0.27(+2.85%)
Jun 05, 2023 9.270 9.500 9.230 9.460 68,867 +0.12(+1.28%)
Jun 02, 2023 9.040 9.380 8.900 9.340 100,912 +0.34(+3.78%)
Jun 01, 2023 8.670 9.020 8.600 9.000 89,408 +0.29(+3.33%)
May 31, 2023 8.610 8.730 8.539 8.710 86,005 -0.02(-0.23%)
May 30, 2023 8.670 8.880 8.630 8.730 68,685 -0.04(-0.46%)
May 26, 2023 8.970 8.970 8.570 8.770 137,150 -0.21(-2.34%)
May 25, 2023 9.020 9.100 8.930 8.980 30,054 -0.01(-0.11%)
May 24, 2023 9.140 9.249 8.950 8.990 60,872 -0.10(-1.10%)
May 23, 2023 8.820 9.090 8.820 9.090 50,928 +0.30(+3.41%)
May 22, 2023 8.740 8.800 8.560 8.790 124,738 -0.03(-0.34%)
May 19, 2023 8.860 8.970 8.740 8.820 128,101 -0.08(-0.90%)
May 18, 2023 8.940 8.950 8.810 8.900 154,782 -0.05(-0.56%)
May 17, 2023 9.010 9.050 8.900 8.950 154,393 -0.05(-0.56%)
May 16, 2023 9.060 9.135 8.920 9.000 117,160 -0.09(-0.99%)
May 15, 2023 9.250 9.360 9.010 9.090 113,612 -0.16(-1.73%)
May 12, 2023 9.290 9.330 9.080 9.250 89,385 -0.05(-0.54%)
May 11, 2023 9.650 9.680 9.250 9.300 172,201 -0.44(-4.52%)
May 10, 2023 10.00 10.01 9.710 9.740 55,359 -0.21(-2.11%)
May 09, 2023 9.590 9.950 9.440 9.950 87,360 +0.48(+5.07%)
May 08, 2023 9.610 9.610 9.370 9.470 114,112 -0.13(-1.35%)
May 05, 2023 9.970 9.970 9.560 9.600 71,563 -0.28(-2.83%)
May 04, 2023 9.830 9.900 9.738 9.880 63,400 -0.02(-0.20%)
May 03, 2023 10.01 10.12 9.850 9.900 108,489 -0.11(-1.10%)
May 02, 2023 10.14 10.33 9.930 10.01 86,059 -0.16(-1.57%)
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.