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
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 4, 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 29, 2010 7.143 7.143 7.020 7.070 346,384 -0.10(-1.39%)
Oct 28, 2010 7.170 7.240 7.100 7.170 388,644 +0.00(+0.00%)
Oct 27, 2010 7.310 7.357 7.170 7.170 78,774 -0.16(-2.18%)
Oct 25, 2010 7.380 7.450 7.330 7.330 27,239 -0.04(-0.54%)
Oct 22, 2010 7.440 7.440 7.360 7.370 27,139 +0.07(+0.96%)
Oct 21, 2010 7.400 7.450 7.300 7.300 33,600 -0.18(-2.41%)
Oct 20, 2010 7.440 7.500 7.440 7.480 21,402 +0.22(+3.03%)
Oct 19, 2010 7.350 7.380 7.260 7.260 35,400 -0.02(-0.27%)
Oct 18, 2010 7.280 7.280 7.280 7.280 21,250 -0.09(-1.22%)
Oct 15, 2010 7.370 7.370 7.370 7.370 8,300 +0.19(+2.65%)
Oct 14, 2010 7.220 7.270 7.180 7.180 18,200 -0.05(-0.69%)
Oct 13, 2010 7.230 7.230 7.230 7.230 4,900 +0.03(+0.42%)
Oct 12, 2010 7.220 7.240 7.200 7.200 10,900 -0.03(-0.41%)
Oct 11, 2010 7.220 7.300 7.220 7.230 15,800 +0.01(+0.14%)
Oct 08, 2010 7.180 7.220 7.180 7.220 5,500 +0.14(+1.98%)
Oct 07, 2010 7.080 7.160 7.080 7.080 22,100 -0.07(-0.98%)
Oct 06, 2010 7.230 7.230 7.150 7.150 24,000 -0.06(-0.83%)
Oct 05, 2010 7.142 7.230 7.142 7.210 109,400 +0.01(+0.14%)
Oct 04, 2010 7.150 7.306 7.110 7.200 38,899 +0.10(+1.41%)
Oct 01, 2010 7.100 7.100 7.070 7.100 32,200 +0.01(+0.14%)
Sep 30, 2010 7.020 7.100 7.020 7.090 35,933 -0.01(-0.14%)
Sep 29, 2010 7.010 7.100 7.010 7.100 46,704 +0.20(+2.90%)
Sep 28, 2010 6.890 6.950 6.880 6.900 173,700 -0.10(-1.43%)
Sep 27, 2010 7.030 7.050 7.000 7.000 86,515 +0.05(+0.72%)
Sep 24, 2010 6.910 6.950 6.819 6.950 198,300 +0.19(+2.81%)
Sep 23, 2010 6.770 6.820 6.750 6.760 14,411 -0.09(-1.31%)
Sep 22, 2010 6.740 6.850 6.710 6.850 118,389 +0.40(+6.20%)
Sep 21, 2010 6.450 6.700 6.450 6.450 6,000 -0.19(-2.86%)
Sep 20, 2010 6.520 6.640 6.520 6.640 28,200 +0.26(+4.08%)
Sep 17, 2010 6.300 6.420 6.300 6.380 8,900 +0.03(+0.47%)
Sep 15, 2010 6.464 6.464 6.350 6.350 132,700 -0.05(-0.78%)
Sep 14, 2010 6.550 6.550 6.350 6.400 14,500 +0.00(+0.00%)
Sep 13, 2010 4.475 6.550 6.350 6.400 248,900 +0.15(+2.40%)
Sep 10, 2010 6.400 6.400 6.250 6.250 7,305 +0.10(+1.63%)
Sep 09, 2010 6.350 6.400 6.150 6.150 245,500 -0.04(-0.65%)
Sep 08, 2010 6.280 6.300 6.150 6.190 22,800 -0.11(-1.75%)
Sep 07, 2010 6.200 6.300 6.200 6.300 12,200 +0.20(+3.28%)
Sep 03, 2010 6.110 6.250 6.000 6.100 2,600 +0.20(+3.39%)
Sep 02, 2010 6.030 6.150 5.900 5.900 51,600 +0.00(+0.00%)
Sep 01, 2010 5.900 6.250 5.900 5.900 21,400 -0.05(-0.84%)
Aug 31, 2010 5.950 6.250 5.950 5.950 17,400 +0.00(+0.00%)
Aug 30, 2010 5.950 6.100 5.950 5.950 12,600 -0.05(-0.83%)
Aug 27, 2010 5.950 6.040 5.750 6.000 11,300 +0.00(+0.00%)
Aug 26, 2010 5.900 6.200 5.850 6.000 40,900 -0.10(-1.64%)
Aug 25, 2010 5.950 6.100 5.900 6.100 22,500 +0.15(+2.52%)
Aug 24, 2010 5.950 6.146 5.900 5.950 63,200 -0.05(-0.83%)
Aug 23, 2010 6.000 6.400 6.000 6.000 12,354 -0.25(-4.00%)
Aug 20, 2010 6.050 6.250 6.000 6.250 12,400 +0.15(+2.46%)
Aug 19, 2010 6.000 6.400 6.000 6.100 10,500 -0.30(-4.69%)
Aug 18, 2010 6.150 6.400 6.000 6.400 15,200 +0.20(+3.23%)
Aug 17, 2010 6.100 6.200 6.000 6.200 14,850 +0.10(+1.64%)
Aug 16, 2010 6.000 6.350 6.000 6.100 8,200 -0.25(-3.94%)
Aug 13, 2010 6.460 6.600 6.200 6.350 22,600 -0.05(-0.78%)
Aug 12, 2010 6.400 6.400 6.300 6.400 12,300 +0.00(+0.00%)
Aug 11, 2010 6.400 6.400 6.400 6.400 8,200 +0.00(+0.00%)
Aug 10, 2010 6.400 6.650 6.400 6.400 23,615 -0.35(-5.19%)
Aug 09, 2010 6.550 6.750 6.250 6.750 14,874 +0.35(+5.47%)
Aug 06, 2010 6.500 6.500 6.200 6.400 48,000 +0.30(+4.92%)
Aug 05, 2010 6.450 6.450 6.100 6.100 8,700 -0.25(-3.94%)
Aug 04, 2010 6.250 6.500 6.250 6.350 4,000 +0.03(+0.47%)
Aug 03, 2010 6.100 6.500 6.100 6.320 16,000 -0.08(-1.25%)
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.