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 (%)
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%)
Dec 01, 2023 8.330 8.770 8.330 8.650 34,083 +0.20(+2.37%)
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%)
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.