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 )

3.224 UNCHANGED
Last Price Updated: 3:46 PM EDT, May 14, 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 (%)
Dec 31, 2010 6.780 6.880 6.750 6.880 12,030 +0.17(+2.53%)
Dec 30, 2010 6.780 6.780 6.710 6.710 16,377 -0.06(-0.89%)
Dec 29, 2010 6.770 6.800 6.770 6.770 13,092 +0.12(+1.80%)
Dec 28, 2010 6.720 6.720 6.640 6.650 33,281 -0.05(-0.75%)
Dec 27, 2010 6.770 6.770 6.700 6.700 10,691 -0.10(-1.47%)
Dec 23, 2010 6.840 6.840 6.770 6.800 13,677 -0.07(-1.02%)
Dec 22, 2010 6.850 6.870 6.820 6.870 17,977 -0.01(-0.15%)
Dec 21, 2010 6.810 6.880 6.750 6.880 65,767 +0.19(+2.84%)
Dec 20, 2010 6.690 6.750 6.680 6.690 65,682 -0.07(-1.04%)
Dec 17, 2010 6.750 6.760 6.700 6.760 3,400 -0.01(-0.15%)
Dec 16, 2010 6.750 6.800 6.750 6.770 15,700 +0.07(+1.04%)
Dec 15, 2010 6.860 6.870 6.700 6.700 32,800 -0.16(-2.33%)
Dec 14, 2010 6.860 6.920 6.860 6.860 21,539 -0.04(-0.58%)
Dec 13, 2010 6.800 6.900 6.800 6.900 17,808 +0.09(+1.32%)
Dec 10, 2010 6.860 6.860 6.800 6.810 26,645 -0.04(-0.58%)
Dec 09, 2010 6.850 6.900 6.850 6.850 41,738 -0.03(-0.44%)
Dec 08, 2010 6.900 6.910 6.851 6.880 71,004 -0.06(-0.86%)
Dec 07, 2010 6.940 7.030 6.940 6.940 19,244 +0.05(+0.73%)
Dec 06, 2010 6.990 6.990 6.890 6.890 7,940 -0.07(-1.01%)
Dec 03, 2010 6.960 7.040 6.960 6.960 9,309 -0.02(-0.29%)
Dec 02, 2010 7.060 7.060 6.950 6.980 16,317 -0.11(-1.55%)
Dec 01, 2010 7.020 7.090 7.020 7.090 15,976 +0.05(+0.71%)
Nov 30, 2010 7.050 7.070 7.000 7.040 16,500 +0.04(+0.57%)
Nov 29, 2010 7.040 7.040 7.000 7.000 5,413 +0.06(+0.86%)
Nov 26, 2010 6.980 6.980 6.940 6.940 7,700 -0.09(-1.28%)
Nov 24, 2010 7.090 7.030 7.030 7.030 16,500 +0.08(+1.15%)
Nov 23, 2010 7.000 7.000 6.950 6.950 22,726 -0.19(-2.66%)
Nov 22, 2010 7.180 7.180 7.100 7.140 15,350 -0.09(-1.24%)
Nov 19, 2010 7.270 7.320 7.220 7.230 5,211 -0.27(-3.60%)
Nov 18, 2010 7.410 7.500 7.410 7.500 23,877 +0.11(+1.42%)
Nov 17, 2010 7.490 7.520 7.395 7.395 22,500 -0.06(-0.74%)
Nov 16, 2010 7.540 7.631 7.450 7.450 24,800 -0.24(-3.12%)
Nov 15, 2010 7.660 7.740 7.660 7.690 9,039 +0.07(+0.92%)
Nov 12, 2010 7.680 7.690 7.520 7.620 37,600 -0.07(-0.91%)
Nov 11, 2010 7.690 7.740 7.690 7.690 30,076 +0.01(+0.13%)
Nov 10, 2010 7.660 7.700 7.620 7.680 23,507 +0.11(+1.45%)
Nov 09, 2010 7.620 7.630 7.500 7.570 34,108 -0.18(-2.32%)
Nov 08, 2010 7.740 7.750 7.650 7.750 70,485 +0.10(+1.31%)
Nov 05, 2010 7.670 7.740 7.650 7.650 35,996 +0.10(+1.32%)
Nov 04, 2010 7.540 7.550 7.540 7.550 4,513 +0.19(+2.58%)
Nov 03, 2010 7.410 7.410 7.360 7.360 20,476 +0.11(+1.52%)
Nov 02, 2010 7.250 7.300 7.250 7.250 27,900 +0.05(+0.69%)
Nov 01, 2010 7.270 7.270 7.190 7.200 62,143 +0.13(+1.84%)
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%)
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.