Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Henderson Land Development Co. Ltd (OP: HLDVF )

3.240 UNCHANGED
Last Price Updated: 9:32 AM EDT, May 29, 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 (%)
Oct 30, 2009 7.130 7.200 6.900 6.900 37,400 -0.10(-1.43%)
Oct 29, 2009 6.650 7.000 6.650 7.000 29,760 +0.20(+2.94%)
Oct 28, 2009 6.800 6.900 6.500 6.800 16,300 +0.05(+0.74%)
Oct 27, 2009 6.900 7.000 6.700 6.750 24,500 -0.35(-4.93%)
Oct 26, 2009 7.200 7.200 6.950 7.100 23,600 +0.15(+2.16%)
Oct 23, 2009 7.000 7.100 6.950 6.950 9,719 -0.49(-6.59%)
Oct 22, 2009 7.350 7.450 7.350 7.440 8,000 -0.11(-1.46%)
Oct 21, 2009 7.410 7.550 7.410 7.550 12,000 +0.35(+4.86%)
Oct 20, 2009 7.150 7.200 7.150 7.200 18,000 +0.25(+3.60%)
Oct 19, 2009 6.900 7.250 6.900 6.950 26,187 +0.15(+2.21%)
Oct 16, 2009 6.950 6.950 6.800 6.800 41,415 +0.00(+0.00%)
Oct 15, 2009 6.990 6.990 6.780 6.800 34,100 -0.10(-1.45%)
Oct 14, 2009 6.920 7.100 6.900 6.900 26,337 +0.20(+2.99%)
Oct 13, 2009 6.830 6.830 6.700 6.700 25,000 +0.05(+0.75%)
Oct 12, 2009 6.800 6.800 6.600 6.650 6,900 +0.20(+3.10%)
Oct 09, 2009 6.550 6.900 6.450 6.450 19,000 -0.20(-3.01%)
Oct 08, 2009 6.470 6.650 6.400 6.650 6,700 +0.40(+6.40%)
Oct 07, 2009 6.400 6.450 6.250 6.250 8,300 +0.10(+1.63%)
Oct 06, 2009 6.150 6.400 6.100 6.150 37,100 +0.05(+0.82%)
Oct 05, 2009 6.250 6.250 6.050 6.100 22,800 -0.10(-1.61%)
Oct 02, 2009 6.300 6.400 6.050 6.200 32,900 -0.10(-1.59%)
Oct 01, 2009 6.500 6.550 6.200 6.300 17,900 -0.05(-0.79%)
Sep 30, 2009 6.500 6.581 6.350 6.350 22,500 +0.05(+0.79%)
Sep 29, 2009 6.280 6.500 6.280 6.300 14,910 -0.15(-2.33%)
Sep 28, 2009 6.150 6.450 6.120 6.450 5,700 +0.00(+0.00%)
Sep 25, 2009 6.350 6.550 6.300 6.450 12,300 +0.20(+3.20%)
Sep 24, 2009 6.550 6.550 6.250 6.250 8,800 -0.40(-6.02%)
Sep 23, 2009 6.680 6.800 6.600 6.650 19,100 +0.20(+3.10%)
Sep 22, 2009 6.400 6.650 6.400 6.450 21,400 +0.10(+1.57%)
Sep 21, 2009 6.300 6.550 6.300 6.350 14,200 -0.20(-3.05%)
Sep 18, 2009 6.500 6.800 6.500 6.550 16,900 -0.20(-2.96%)
Sep 17, 2009 6.710 6.900 6.650 6.750 59,711 -0.02(-0.30%)
Sep 16, 2009 6.800 6.900 6.700 6.770 15,000 +0.37(+5.78%)
Sep 15, 2009 6.400 6.600 6.400 6.400 9,000 -0.02(-0.31%)
Sep 14, 2009 6.650 6.650 6.400 6.420 78,500 -0.03(-0.47%)
Sep 11, 2009 6.500 6.500 6.450 6.450 4,800 +0.05(+0.78%)
Sep 10, 2009 6.450 6.570 6.400 6.400 20,400 +0.00(+0.00%)
Sep 09, 2009 6.530 6.550 6.300 6.400 25,500 +0.07(+1.11%)
Sep 08, 2009 6.370 6.500 6.300 6.330 12,000 +0.18(+2.93%)
Sep 04, 2009 6.150 6.450 6.100 6.150 123,250 +0.27(+4.59%)
Sep 03, 2009 5.900 5.920 5.850 5.880 19,700 +0.07(+1.20%)
Sep 02, 2009 5.800 6.000 5.750 5.810 24,350 +0.06(+1.04%)
Sep 01, 2009 5.850 5.850 5.750 5.750 24,308 +0.00(+0.00%)
Aug 31, 2009 5.750 5.950 5.750 5.750 11,250 -0.25(-4.17%)
Aug 28, 2009 5.980 6.200 5.900 6.000 26,250 +0.10(+1.69%)
Aug 27, 2009 5.900 6.100 5.900 5.900 15,831 -0.20(-3.28%)
Aug 26, 2009 6.400 6.400 6.000 6.100 32,000 -0.05(-0.81%)
Aug 25, 2009 6.100 6.300 6.050 6.150 26,800 -0.15(-2.38%)
Aug 24, 2009 6.220 6.300 6.140 6.300 23,000 +0.25(+4.13%)
Aug 21, 2009 5.950 6.200 5.950 6.050 20,600 +0.05(+0.83%)
Aug 20, 2009 6.200 6.250 5.950 6.000 17,295 +0.15(+2.56%)
Aug 19, 2009 6.100 6.100 5.850 5.850 10,300 -0.05(-0.85%)
Aug 18, 2009 5.900 5.950 5.900 5.900 5,200 -0.06(-1.01%)
Aug 17, 2009 5.850 5.960 5.850 5.960 27,421 -0.34(-5.40%)
Aug 14, 2009 6.150 6.450 6.100 6.300 32,500 +0.10(+1.61%)
Aug 13, 2009 6.450 6.450 6.200 6.200 24,100 +0.10(+1.64%)
Aug 12, 2009 6.350 6.350 6.100 6.100 12,000 -0.25(-3.94%)
Aug 11, 2009 6.400 6.600 6.300 6.350 8,000 -0.15(-2.31%)
Aug 10, 2009 6.300 6.500 6.250 6.500 21,700 +0.10(+1.56%)
Aug 07, 2009 6.450 6.450 6.250 6.400 25,820 -0.08(-1.23%)
Aug 06, 2009 6.450 6.600 6.400 6.480 18,025 -0.12(-1.82%)
Aug 05, 2009 6.650 6.650 6.400 6.600 70,399 -0.10(-1.49%)
Aug 04, 2009 6.720 6.900 6.700 6.700 15,400 -0.05(-0.74%)
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.