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 (%)
Dec 30, 2011 4.920 4.940 4.900 4.940 60,716 +0.02(+0.41%)
Dec 29, 2011 4.870 4.950 4.870 4.920 265,847 +0.20(+4.24%)
Dec 28, 2011 4.720 4.750 4.700 4.720 113,862 -0.01(-0.21%)
Dec 27, 2011 4.750 4.840 4.700 4.730 135,041 +0.02(+0.42%)
Dec 23, 2011 4.740 4.790 4.690 4.710 86,848 +0.05(+1.07%)
Dec 21, 2011 4.630 4.719 4.630 4.660 96,776 +0.07(+1.53%)
Dec 20, 2011 4.530 4.590 4.530 4.590 135,425 +0.05(+1.10%)
Dec 19, 2011 4.650 4.650 4.540 4.540 138,167 -0.10(-2.16%)
Dec 16, 2011 4.720 4.720 4.630 4.640 152,389 +0.07(+1.53%)
Dec 15, 2011 4.600 4.600 4.570 4.570 86,507 -0.08(-1.72%)
Dec 14, 2011 4.550 4.700 4.530 4.650 94,560 +0.07(+1.53%)
Dec 13, 2011 4.620 4.700 4.580 4.580 146,979 -0.05(-1.08%)
Dec 12, 2011 4.780 4.780 4.610 4.630 67,643 -0.09(-1.91%)
Dec 09, 2011 4.650 4.750 4.650 4.720 141,304 +0.01(+0.21%)
Dec 08, 2011 4.760 4.760 4.710 4.710 1,748,195 -0.13(-2.69%)
Dec 07, 2011 4.830 4.950 4.830 4.840 45,228 +0.07(+1.47%)
Dec 06, 2011 4.750 4.850 4.750 4.770 58,270 -0.09(-1.85%)
Dec 05, 2011 4.930 5.000 4.860 4.860 36,766 +0.00(+0.00%)
Dec 02, 2011 4.900 4.930 4.860 4.860 50,845 -0.07(-1.42%)
Dec 01, 2011 4.970 4.970 4.860 4.930 109,508 +0.13(+2.71%)
Nov 30, 2011 4.830 4.850 4.800 4.800 208,297 +0.00(+0.00%)
Nov 29, 2011 4.880 4.880 4.790 4.800 31,302 -0.03(-0.62%)
Nov 28, 2011 4.890 4.920 4.820 4.830 86,341 +0.14(+2.99%)
Nov 25, 2011 4.800 4.800 4.690 4.690 16,984 +0.06(+1.30%)
Nov 23, 2011 4.780 4.805 4.500 4.630 180,360 -0.15(-3.14%)
Nov 22, 2011 4.880 4.900 4.750 4.780 35,408 -0.04(-0.83%)
Nov 21, 2011 4.990 4.990 4.780 4.820 138,978 -0.08(-1.63%)
Nov 18, 2011 4.980 5.000 4.890 4.900 91,183 +0.00(+0.00%)
Nov 17, 2011 5.000 5.100 4.900 4.900 115,438 -0.10(-2.00%)
Nov 16, 2011 5.000 5.000 5.000 5.000 22,739 -0.15(-2.91%)
Nov 15, 2011 5.268 5.300 5.040 5.150 60,100 +0.00(+0.00%)
Nov 14, 2011 5.400 5.400 5.130 5.150 48,089 +0.03(+0.59%)
Nov 11, 2011 5.110 5.310 5.110 5.120 23,414 -0.01(-0.19%)
Nov 10, 2011 5.245 5.250 5.050 5.130 57,099 -0.22(-4.11%)
Nov 09, 2011 5.550 5.550 5.350 5.350 19,466 -0.21(-3.78%)
Nov 08, 2011 5.440 5.560 5.440 5.560 22,338 +0.16(+2.96%)
Nov 07, 2011 5.430 5.610 5.400 5.400 20,681 +0.07(+1.31%)
Nov 04, 2011 5.310 5.500 5.310 5.330 37,726 +0.05(+0.95%)
Nov 03, 2011 5.270 5.580 5.270 5.280 372,962 -0.22(-4.00%)
Nov 02, 2011 5.520 5.560 5.480 5.500 54,732 +0.09(+1.66%)
Nov 01, 2011 5.080 5.450 5.080 5.410 16,489 +0.13(+2.46%)
Oct 31, 2011 5.330 5.550 5.260 5.280 39,192 -0.19(-3.47%)
Oct 28, 2011 5.370 5.510 5.280 5.470 36,956 +0.22(+4.19%)
Oct 27, 2011 5.160 5.350 5.110 5.250 43,325 +0.20(+3.96%)
Oct 26, 2011 5.050 5.100 4.970 5.050 101,930 +0.05(+1.00%)
Oct 25, 2011 4.990 5.270 4.990 5.000 53,874 -0.15(-2.91%)
Oct 24, 2011 5.100 5.170 4.970 5.150 30,700 +0.35(+7.29%)
Oct 21, 2011 4.840 4.900 4.800 4.800 33,249 +0.05(+1.05%)
Oct 20, 2011 4.780 4.900 4.750 4.750 42,024 -0.10(-2.06%)
Oct 19, 2011 4.920 4.990 4.844 4.850 44,964 -0.02(-0.41%)
Oct 18, 2011 4.810 4.910 4.750 4.870 42,924 -0.03(-0.61%)
Oct 17, 2011 4.950 4.950 4.850 4.900 88,884 +0.02(+0.41%)
Oct 14, 2011 5.040 5.040 4.850 4.880 43,271 +0.00(+0.00%)
Oct 13, 2011 5.000 5.080 4.880 4.880 38,703 +0.08(+1.67%)
Oct 12, 2011 4.675 4.900 4.675 4.800 45,499 +0.02(+0.42%)
Oct 11, 2011 4.720 4.790 4.720 4.780 51,328 +0.09(+1.92%)
Oct 10, 2011 4.660 4.720 4.660 4.690 58,759 +0.23(+5.16%)
Oct 07, 2011 4.620 4.620 4.460 4.460 181,144 -0.03(-0.67%)
Oct 06, 2011 4.470 4.530 4.400 4.490 295,372 +0.09(+2.05%)
Oct 05, 2011 4.450 4.450 4.210 4.400 27,874 +0.05(+1.15%)
Oct 04, 2011 4.220 4.350 4.220 4.350 64,185 +0.08(+1.87%)
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.