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 )

8.840 -0.450 (-4.84%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 8.860 8.880 8.570 8.590 42,583 -0.18(-2.05%)
Feb 28, 2024 8.650 8.870 8.650 8.770 41,235 +0.05(+0.57%)
Feb 27, 2024 8.430 8.750 8.430 8.720 85,732 +0.29(+3.44%)
Feb 26, 2024 8.380 8.470 8.270 8.430 68,272 +0.04(+0.48%)
Feb 23, 2024 8.420 8.440 8.330 8.390 29,517 -0.03(-0.36%)
Feb 22, 2024 8.410 8.470 8.310 8.420 42,742 +0.09(+1.08%)
Feb 21, 2024 8.320 8.410 8.311 8.330 35,726 -0.05(-0.60%)
Feb 20, 2024 8.300 8.470 8.300 8.380 28,785 +0.01(+0.12%)
Feb 16, 2024 8.390 8.505 8.370 8.370 27,792 -0.05(-0.59%)
Feb 15, 2024 8.300 8.470 8.280 8.420 29,166 +0.11(+1.32%)
Feb 14, 2024 8.140 8.310 8.120 8.310 16,930 +0.18(+2.21%)
Feb 13, 2024 8.290 8.290 8.111 8.130 29,429 -0.25(-2.98%)
Feb 12, 2024 8.380 8.500 8.370 8.380 36,745 -0.04(-0.48%)
Feb 09, 2024 8.220 8.420 8.206 8.420 37,519 +0.18(+2.18%)
Feb 08, 2024 8.090 8.300 8.090 8.240 24,296 +0.10(+1.23%)
Feb 07, 2024 8.100 8.170 8.050 8.140 45,236 +0.09(+1.12%)
Feb 06, 2024 8.090 8.150 8.011 8.050 14,418 +0.04(+0.50%)
Feb 05, 2024 7.970 8.150 7.870 8.010 46,583 -0.03(-0.37%)
Feb 02, 2024 7.950 8.040 7.900 8.040 46,893 +0.06(+0.75%)
Feb 01, 2024 8.050 8.080 7.980 7.980 24,591 -0.07(-0.87%)
Jan 31, 2024 8.240 8.240 8.030 8.050 71,698 -0.18(-2.19%)
Jan 30, 2024 8.060 8.250 8.050 8.230 47,428 +0.09(+1.11%)
Jan 29, 2024 8.060 8.160 7.980 8.140 47,341 +0.10(+1.24%)
Jan 26, 2024 7.950 8.210 7.820 8.040 206,951 +0.14(+1.77%)
Jan 25, 2024 7.890 7.950 7.834 7.900 29,387 +0.04(+0.51%)
Jan 24, 2024 7.900 7.940 7.817 7.860 61,955 -0.07(-0.88%)
Jan 23, 2024 7.970 8.100 7.900 7.930 37,441 +0.00(+0.00%)
Jan 22, 2024 7.900 8.150 7.818 7.930 118,587 -0.02(-0.25%)
Jan 19, 2024 7.770 7.950 7.675 7.950 147,288 +0.14(+1.79%)
Jan 18, 2024 7.790 7.935 7.720 7.810 42,109 +0.02(+0.26%)
Jan 17, 2024 7.880 8.165 7.740 7.790 124,721 -0.19(-2.38%)
Jan 16, 2024 7.810 7.980 7.810 7.980 45,661 +0.12(+1.53%)
Jan 12, 2024 7.860 7.990 7.810 7.860 41,291 -0.04(-0.51%)
Jan 11, 2024 7.910 8.000 7.900 7.900 78,918 -0.12(-1.50%)
Jan 10, 2024 8.030 8.050 7.905 8.020 39,734 +0.07(+0.88%)
Jan 09, 2024 8.000 8.060 7.870 7.950 67,408 -0.06(-0.75%)
Jan 08, 2024 7.910 8.030 7.830 8.010 97,351 +0.27(+3.49%)
Jan 05, 2024 7.770 7.940 7.675 7.740 76,428 -0.09(-1.15%)
Jan 04, 2024 7.760 8.000 7.750 7.830 72,571 -0.02(-0.25%)
Jan 03, 2024 7.830 7.930 7.790 7.850 28,951 -0.02(-0.25%)
Jan 02, 2024 7.770 7.880 7.750 7.870 46,403 +0.07(+0.90%)
Dec 29, 2023 7.850 7.890 7.710 7.800 93,307 -0.13(-1.64%)
Dec 28, 2023 7.820 7.930 7.770 7.930 35,358 +0.06(+0.76%)
Dec 27, 2023 7.890 8.000 7.750 7.870 66,480 -0.12(-1.50%)
Dec 26, 2023 8.000 8.000 7.860 7.990 43,114 -0.01(-0.12%)
Dec 22, 2023 8.070 8.118 7.850 8.000 53,008 +0.00(+0.00%)
Dec 21, 2023 8.080 8.110 7.950 8.000 53,343 -0.06(-0.74%)
Dec 20, 2023 8.200 8.365 8.050 8.060 65,969 -0.24(-2.89%)
Dec 19, 2023 8.000 8.340 7.917 8.300 139,658 +0.32(+4.01%)
Dec 18, 2023 8.050 8.050 7.800 7.980 96,990 -0.08(-0.99%)
Dec 15, 2023 7.920 8.100 7.780 8.060 108,560 +0.09(+1.13%)
Dec 14, 2023 8.090 8.140 7.870 7.970 85,464 -0.17(-2.09%)
Dec 13, 2023 8.330 8.330 8.130 8.140 71,819 -0.24(-2.86%)
Dec 12, 2023 8.600 8.600 8.294 8.380 36,424 -0.17(-1.99%)
Dec 11, 2023 8.470 8.670 8.400 8.550 31,601 +0.06(+0.71%)
Dec 08, 2023 8.600 8.710 8.340 8.490 77,502 -0.15(-1.74%)
Dec 07, 2023 8.720 8.870 8.520 8.640 27,514 +0.02(+0.23%)
Dec 06, 2023 8.740 8.875 8.570 8.620 32,879 -0.12(-1.37%)
Dec 05, 2023 8.490 8.920 8.490 8.740 416,591 +0.19(+2.22%)
Dec 04, 2023 8.480 8.733 8.470 8.550 41,481 -0.10(-1.16%)
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.