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 )

2.915 UNCHANGED
Last Price Updated: 9:54 AM EDT, Jun 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 (%)
Nov 28, 2008 3.250 3.250 3.200 3.250 13,000 +0.05(+1.56%)
Nov 26, 2008 3.300 3.450 3.100 3.200 197,000 +0.10(+3.23%)
Nov 25, 2008 3.169 3.169 2.950 3.100 155,320 +0.00(+0.00%)
Nov 24, 2008 3.000 3.400 2.850 3.100 143,600 +0.15(+5.08%)
Nov 21, 2008 3.150 3.150 2.700 2.950 218,562 +0.20(+7.27%)
Nov 20, 2008 2.850 3.100 2.650 2.750 89,000 -0.15(-5.17%)
Nov 19, 2008 3.000 3.000 2.800 2.900 245,500 -0.30(-9.38%)
Nov 18, 2008 3.100 3.350 3.100 3.200 49,000 -0.15(-4.48%)
Nov 17, 2008 3.300 3.450 3.150 3.350 161,950 +0.00(+0.00%)
Nov 14, 2008 3.200 3.550 3.100 3.350 92,968 +0.25(+8.06%)
Nov 13, 2008 3.250 3.300 3.100 3.100 114,200 -0.25(-7.46%)
Nov 12, 2008 3.400 3.750 3.300 3.350 104,000 -0.05(-1.47%)
Nov 11, 2008 3.400 3.700 3.350 3.400 56,700 -0.30(-8.11%)
Nov 10, 2008 3.800 4.050 3.700 3.700 91,000 -0.05(-1.33%)
Nov 07, 2008 3.550 3.900 3.550 3.750 129,855 +0.25(+7.14%)
Nov 06, 2008 3.800 3.800 3.450 3.500 60,700 -0.20(-5.41%)
Nov 05, 2008 3.850 4.050 3.650 3.700 103,700 -0.15(-3.90%)
Nov 04, 2008 3.850 3.900 3.550 3.850 81,000 +0.30(+8.45%)
Nov 03, 2008 3.550 3.550 3.550 0 +0.00(+0.00%)
Oct 31, 2008 3.400 3.600 3.350 3.550 57,900 +0.20(+5.97%)
Oct 30, 2008 3.700 3.700 3.300 3.350 89,400 +0.20(+6.35%)
Oct 29, 2008 3.150 3.650 3.100 3.150 134,200 +0.00(+0.00%)
Oct 28, 2008 3.100 3.400 3.050 3.150 112,100 +0.35(+12.50%)
Oct 27, 2008 2.750 3.250 2.650 2.800 76,700 -0.30(-9.68%)
Oct 24, 2008 3.100 3.550 2.950 3.100 129,827 -0.20(-6.06%)
Oct 23, 2008 3.300 3.600 3.100 3.300 112,100 -0.30(-8.33%)
Oct 22, 2008 3.600 3.650 3.250 3.600 214,200 -0.15(-4.00%)
Oct 21, 2008 3.750 3.950 3.500 3.750 520,100 +0.00(+0.00%)
Oct 20, 2008 3.750 3.750 3.250 3.750 74,600 +0.20(+5.63%)
Oct 17, 2008 3.550 3.600 3.250 3.550 79,200 +0.10(+2.90%)
Oct 16, 2008 3.450 3.650 3.250 3.450 77,800 -0.15(-4.17%)
Oct 15, 2008 3.600 3.850 3.400 3.600 52,965 -0.35(-8.86%)
Oct 14, 2008 3.650 4.250 3.750 3.950 65,000 +0.30(+8.22%)
Oct 13, 2008 3.650 3.850 3.450 3.650 1,116,000 +0.90(+32.73%)
Oct 10, 2008 2.750 3.475 2.700 2.750 1,973,159 -0.55(-16.67%)
Oct 09, 2008 3.300 3.900 3.300 3.300 1,007,200 -0.10(-2.94%)
Oct 08, 2008 3.400 3.870 3.350 3.400 159,000 -0.35(-9.33%)
Oct 07, 2008 4.000 4.000 3.500 3.750 68,000 -0.25(-6.25%)
Oct 06, 2008 4.000 4.014 3.500 4.000 164,429 +0.10(+2.56%)
Oct 03, 2008 3.900 4.300 3.900 3.900 64,500 -0.50(-11.36%)
Oct 02, 2008 4.400 4.400 4.200 4.400 27,370 +0.10(+2.33%)
Oct 01, 2008 4.300 4.450 4.260 4.300 48,700 +0.00(+0.00%)
Sep 30, 2008 4.300 4.500 4.150 4.300 58,500 -0.15(-3.37%)
Sep 29, 2008 4.800 4.800 3.900 4.450 86,600 -0.35(-7.29%)
Sep 26, 2008 4.800 4.850 4.600 4.800 50,000 -0.10(-2.04%)
Sep 25, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 24, 2008 4.900 4.950 4.650 4.900 78,963 +0.05(+1.03%)
Sep 23, 2008 5.200 5.167 4.700 4.850 853,000 -0.35(-6.73%)
Sep 22, 2008 5.200 5.250 4.900 5.200 623,820 +0.00(+0.00%)
Sep 19, 2008 5.200 5.200 4.750 5.200 40,306 +0.45(+9.47%)
Sep 18, 2008 4.750 4.950 4.700 4.750 51,500 +0.00(+0.00%)
Sep 17, 2008 4.750 4.830 4.750 4.750 20,000 -0.35(-6.86%)
Sep 16, 2008 5.100 5.200 5.050 5.100 23,000 -0.30(-5.56%)
Sep 15, 2008 5.400 5.400 5.150 5.400 15,300 +0.00(+0.00%)
Sep 12, 2008 5.400 5.600 5.250 5.400 37,925 +0.14(+2.66%)
Sep 11, 2008 5.260 5.450 5.250 5.260 523,000 -0.29(-5.23%)
Sep 10, 2008 5.550 5.650 5.500 5.550 21,000 -0.05(-0.89%)
Sep 09, 2008 5.600 5.830 5.600 5.600 15,000 -0.15(-2.61%)
Sep 08, 2008 5.750 5.830 5.750 5.750 43,000 +0.05(+0.88%)
Sep 05, 2008 5.700 5.700 5.500 5.700 18,000 -0.28(-4.68%)
Sep 04, 2008 5.980 6.150 5.850 5.980 25,000 -0.15(-2.45%)
Sep 03, 2008 6.130 6.150 5.950 6.130 42,000 +0.08(+1.32%)
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.