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 29, 2013 5.740 5.740 5.740 5.740 17,920 -0.06(-1.03%)
Nov 27, 2013 5.800 6.000 5.800 5.800 8,660 -0.08(-1.44%)
Nov 26, 2013 5.885 5.885 5.800 5.885 22,954 +0.06(+1.12%)
Nov 25, 2013 5.790 5.950 5.770 5.820 27,120 -0.02(-0.34%)
Nov 22, 2013 5.821 5.840 5.820 5.840 2,750 +0.01(+0.17%)
Nov 21, 2013 5.874 5.874 5.790 5.830 34,635 -0.05(-0.85%)
Nov 20, 2013 5.890 5.900 5.880 5.880 2,480 -0.02(-0.34%)
Nov 19, 2013 5.900 5.950 5.860 5.900 10,917 +0.03(+0.51%)
Nov 18, 2013 6.050 6.050 5.830 5.870 6,620 +0.10(+1.73%)
Nov 15, 2013 5.770 5.950 5.760 5.770 7,280 +0.03(+0.52%)
Nov 14, 2013 5.910 5.910 5.730 5.740 15,390 +0.03(+0.51%)
Nov 13, 2013 5.711 5.880 5.710 5.711 3,260 -0.10(-1.70%)
Nov 12, 2013 5.810 5.810 5.810 5.810 500 +0.05(+0.83%)
Nov 11, 2013 5.900 5.900 5.730 5.762 6,360 -0.02(-0.31%)
Nov 08, 2013 5.780 5.780 5.780 5.780 1,400 +0.07(+1.23%)
Nov 07, 2013 5.710 5.710 5.710 5.710 2,050 -0.26(-4.36%)
Nov 06, 2013 5.980 5.980 5.780 5.970 257,450 -0.02(-0.33%)
Nov 05, 2013 5.820 5.990 5.820 5.990 6,900 +0.11(+1.87%)
Nov 04, 2013 6.070 6.070 5.880 5.880 3,700 -0.01(-0.17%)
Nov 01, 2013 6.040 6.040 5.890 5.890 6,670 +0.04(+0.68%)
Oct 31, 2013 5.870 5.930 5.850 5.850 7,110 -0.02(-0.34%)
Oct 30, 2013 6.020 6.020 5.870 5.870 800 +0.05(+0.86%)
Oct 29, 2013 5.820 5.950 5.820 5.820 9,355 +0.00(+0.00%)
Oct 28, 2013 5.950 5.950 5.820 5.820 4,244 -0.09(-1.52%)
Oct 25, 2013 5.910 5.910 5.910 5.910 1,500 -0.04(-0.67%)
Oct 24, 2013 5.840 5.950 5.840 5.950 13,490 +0.09(+1.54%)
Oct 23, 2013 5.860 5.860 5.860 5.860 2,400 -0.01(-0.17%)
Oct 22, 2013 5.870 6.080 5.870 5.870 5,565 -0.05(-0.84%)
Oct 21, 2013 5.900 5.920 5.900 5.920 4,166 -0.03(-0.50%)
Oct 18, 2013 6.020 6.020 5.850 5.950 5,532 +0.12(+2.06%)
Oct 17, 2013 5.830 5.830 5.830 5.830 100 -0.07(-1.19%)
Oct 16, 2013 5.860 6.080 5.860 5.900 9,430 -0.01(-0.17%)
Oct 15, 2013 5.800 5.910 5.800 5.910 3,488 -0.05(-0.84%)
Oct 14, 2013 5.930 6.170 5.930 5.960 8,210 -0.19(-3.09%)
Oct 11, 2013 6.150 6.150 5.930 6.150 1,900 +0.30(+5.13%)
Oct 10, 2013 6.050 6.050 5.850 5.850 700 -0.10(-1.68%)
Oct 09, 2013 6.030 6.030 5.950 5.950 9,906 -0.08(-1.33%)
Oct 08, 2013 6.090 6.090 6.030 6.030 9,500 +0.07(+1.17%)
Oct 07, 2013 5.960 5.960 5.960 5.960 1,800 -0.16(-2.61%)
Oct 04, 2013 6.240 6.240 6.120 6.120 2,203 -0.06(-0.97%)
Oct 03, 2013 6.141 6.220 6.140 6.180 8,442 +0.05(+0.82%)
Oct 02, 2013 6.200 6.270 6.100 6.130 2,400 +0.06(+0.99%)
Oct 01, 2013 6.120 6.240 6.070 6.070 3,610 +0.00(+0.00%)
Sep 30, 2013 6.070 6.070 6.070 6.070 10,160 -0.28(-4.41%)
Sep 27, 2013 6.218 6.350 6.200 6.350 1,400 +0.24(+3.93%)
Sep 26, 2013 6.111 6.300 6.110 6.110 14,742 -0.01(-0.16%)
Sep 25, 2013 6.250 6.250 6.120 6.120 3,132 +0.06(+0.99%)
Sep 24, 2013 6.060 6.060 6.060 6.060 600 -0.18(-2.88%)
Sep 23, 2013 6.320 6.320 6.240 6.240 214,790 -0.05(-0.79%)
Sep 20, 2013 6.290 6.306 6.290 6.290 4,209 +0.05(+0.80%)
Sep 19, 2013 6.126 6.420 6.126 6.240 5,937 +0.17(+2.80%)
Sep 18, 2013 6.220 6.230 6.040 6.070 13,600 +0.10(+1.68%)
Sep 17, 2013 6.150 6.150 5.960 5.970 2,200 +0.02(+0.34%)
Sep 16, 2013 5.940 6.098 5.940 5.950 2,230 +0.08(+1.36%)
Sep 13, 2013 5.870 5.870 5.870 5.870 16,194 -0.06(-1.01%)
Sep 12, 2013 5.966 6.100 5.930 5.930 6,300 -0.26(-4.20%)
Sep 11, 2013 6.000 6.190 6.000 6.190 70,440 -0.02(-0.32%)
Sep 10, 2013 6.021 6.218 6.021 6.210 5,390 +0.27(+4.55%)
Sep 09, 2013 5.940 6.150 5.940 5.940 9,050 -0.04(-0.67%)
Sep 06, 2013 5.980 6.150 5.980 5.980 7,880 +0.05(+0.84%)
Sep 05, 2013 5.930 6.140 5.930 5.930 6,350 -0.02(-0.34%)
Sep 04, 2013 5.890 6.090 5.890 5.950 15,582 +0.00(+0.00%)
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.