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
Streaming Delayed 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 30, 2009 6.900 7.100 6.900 6.950 20,003 +0.30(+4.51%)
Nov 27, 2009 6.600 6.900 6.550 6.650 12,400 -0.45(-6.34%)
Nov 25, 2009 7.100 7.120 7.000 7.100 18,300 +0.18(+2.60%)
Nov 24, 2009 6.850 7.100 6.850 6.920 22,300 -0.10(-1.42%)
Nov 23, 2009 7.000 7.300 7.000 7.020 20,611 +0.12(+1.74%)
Nov 20, 2009 6.850 7.100 6.850 6.900 20,370 -0.10(-1.43%)
Nov 19, 2009 7.000 7.000 6.900 7.000 20,135 +0.05(+0.72%)
Nov 18, 2009 6.880 7.200 6.850 6.950 23,200 -0.20(-2.80%)
Nov 17, 2009 7.150 7.150 6.900 7.150 20,785 +0.15(+2.14%)
Nov 16, 2009 7.000 7.000 6.950 7.000 18,300 +0.20(+2.94%)
Nov 13, 2009 6.850 7.150 6.800 6.800 14,200 -0.22(-3.13%)
Nov 12, 2009 7.050 7.100 7.000 7.020 17,000 -0.20(-2.77%)
Nov 11, 2009 7.400 7.400 7.200 7.220 37,200 -0.07(-0.96%)
Nov 10, 2009 7.180 7.290 7.150 7.290 17,105 +0.07(+0.97%)
Nov 09, 2009 7.150 7.320 7.150 7.220 15,600 +0.07(+0.98%)
Nov 06, 2009 7.350 7.350 7.150 7.150 3,800 -0.05(-0.69%)
Nov 05, 2009 7.200 7.250 7.050 7.200 14,600 +0.00(+0.00%)
Nov 04, 2009 7.180 7.200 7.150 7.200 7,000 +0.05(+0.70%)
Nov 03, 2009 7.250 7.250 7.050 7.150 95,450 +0.00(+0.00%)
Nov 02, 2009 7.150 7.350 7.100 7.150 24,500 +0.25(+3.62%)
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%)
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.