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 )

8.915 -0.035 (-0.39%)
Streaming Delayed Price Updated: 9:45 AM 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 (%)
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%)
Sep 01, 2023 9.110 9.240 8.940 8.980 73,030 -0.16(-1.75%)
Aug 31, 2023 9.480 9.480 9.060 9.140 69,707 -0.28(-2.97%)
Aug 30, 2023 9.170 9.430 9.140 9.420 63,078 +0.31(+3.40%)
Aug 29, 2023 9.050 9.110 8.870 9.110 38,477 +0.03(+0.33%)
Aug 28, 2023 8.950 9.100 8.885 9.080 67,279 +0.08(+0.89%)
Aug 25, 2023 9.040 9.150 8.930 9.000 44,056 -0.04(-0.44%)
Aug 24, 2023 8.820 9.170 8.800 9.040 69,585 +0.22(+2.49%)
Aug 23, 2023 8.820 8.820 8.680 8.820 35,071 -0.01(-0.11%)
Aug 22, 2023 8.910 8.910 8.670 8.830 47,991 +0.04(+0.46%)
Aug 21, 2023 8.860 8.920 8.730 8.790 30,452 -0.08(-0.90%)
Aug 18, 2023 8.900 9.010 8.760 8.870 42,246 -0.07(-0.78%)
Aug 17, 2023 8.870 8.970 8.848 8.940 28,601 +0.04(+0.45%)
Aug 16, 2023 8.890 9.000 8.760 8.900 53,231 +0.00(+0.00%)
Aug 15, 2023 9.000 9.131 8.840 8.900 61,888 -0.22(-2.41%)
Aug 14, 2023 9.160 9.210 8.900 9.120 78,880 -0.05(-0.55%)
Aug 11, 2023 8.850 9.530 8.850 9.170 218,964 +0.34(+3.85%)
Aug 10, 2023 8.750 8.920 8.645 8.830 95,201 +0.11(+1.26%)
Aug 09, 2023 8.300 8.780 8.210 8.720 133,886 +0.21(+2.47%)
Aug 08, 2023 8.350 8.550 8.130 8.510 233,112 +0.01(+0.12%)
Aug 07, 2023 8.480 8.530 8.370 8.500 163,818 +0.07(+0.83%)
Aug 04, 2023 8.220 8.495 8.190 8.430 73,581 +0.15(+1.81%)
Aug 03, 2023 8.490 8.530 8.170 8.280 203,550 -0.30(-3.50%)
Aug 02, 2023 8.650 8.675 8.530 8.580 65,102 -0.11(-1.27%)
Aug 01, 2023 8.840 8.990 8.680 8.690 92,247 -0.14(-1.59%)
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%)
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.