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 (%)
Feb 27, 2009 3.200 3.400 3.200 3.250 77,939 +0.00(+0.00%)
Feb 26, 2009 3.250 3.450 3.250 3.250 75,000 -0.05(-1.52%)
Feb 25, 2009 3.300 3.350 3.200 3.300 90,100 +0.05(+1.54%)
Feb 24, 2009 3.150 3.250 3.100 3.250 102,000 +0.15(+4.84%)
Feb 23, 2009 3.250 3.350 3.100 3.100 88,000 +0.05(+1.64%)
Feb 20, 2009 3.100 3.200 3.000 3.050 89,160 -0.10(-3.17%)
Feb 19, 2009 3.150 3.330 3.150 3.150 424,000 -0.05(-1.56%)
Feb 18, 2009 3.200 3.400 3.150 3.200 109,000 -0.02(-0.62%)
Feb 17, 2009 3.250 3.400 3.100 3.220 44,900 -0.14(-4.17%)
Feb 13, 2009 3.400 3.500 3.300 3.360 47,100 +0.01(+0.30%)
Feb 12, 2009 3.350 3.350 3.250 3.350 80,500 -0.05(-1.47%)
Feb 11, 2009 3.450 3.600 3.350 3.400 102,273 -0.10(-2.86%)
Feb 10, 2009 3.500 3.650 3.450 3.500 86,000 +0.00(+0.00%)
Feb 09, 2009 3.500 3.750 3.500 3.500 68,000 -0.25(-6.67%)
Feb 06, 2009 3.700 3.800 3.500 3.750 46,100 +0.35(+10.29%)
Feb 05, 2009 3.500 3.550 3.400 3.400 21,500 +0.00(+0.00%)
Feb 04, 2009 3.450 3.700 3.400 3.400 46,500 -0.10(-2.86%)
Feb 03, 2009 3.750 3.750 3.500 3.500 65,000 -0.15(-4.11%)
Feb 02, 2009 3.550 3.800 3.550 3.650 99,700 -0.20(-5.19%)
Jan 30, 2009 3.750 3.900 3.600 3.850 72,350 +0.15(+4.05%)
Jan 29, 2009 3.650 3.850 3.450 3.700 81,850 -0.10(-2.63%)
Jan 28, 2009 3.500 3.900 3.500 3.800 41,500 +0.15(+4.11%)
Jan 27, 2009 3.650 3.800 3.600 3.650 57,394 +0.00(+0.00%)
Jan 26, 2009 3.550 3.900 3.550 3.650 63,000 -0.15(-3.95%)
Jan 23, 2009 3.750 3.800 3.400 3.800 83,000 +0.00(+0.00%)
Jan 22, 2009 3.400 3.800 3.400 3.800 95,000 +0.35(+10.14%)
Jan 21, 2009 3.600 3.700 3.450 3.450 36,335 -0.05(-1.43%)
Jan 20, 2009 3.600 3.800 3.500 3.500 37,186 -0.22(-5.91%)
Jan 16, 2009 3.650 3.900 3.600 3.720 78,000 +0.22(+6.29%)
Jan 15, 2009 3.650 3.850 3.500 3.500 57,100 -0.40(-10.26%)
Jan 14, 2009 3.800 4.050 3.800 3.900 40,000 +0.10(+2.63%)
Jan 13, 2009 3.820 4.100 3.800 3.800 56,000 -0.15(-3.80%)
Jan 12, 2009 4.100 4.100 3.900 3.950 60,360 -0.15(-3.66%)
Jan 09, 2009 4.200 4.200 3.900 4.100 45,600 +0.05(+1.23%)
Jan 08, 2009 4.100 4.200 4.000 4.050 25,000 -0.05(-1.22%)
Jan 07, 2009 4.180 4.200 3.950 4.100 7,000 +0.10(+2.50%)
Jan 06, 2009 4.250 4.300 4.000 4.000 118,000 -0.01(-0.25%)
Jan 05, 2009 3.850 4.100 3.850 4.010 112,500 +0.19(+4.97%)
Jan 02, 2009 3.750 4.050 3.750 3.820 13,000 +0.17(+4.66%)
Jan 01, 2009 3.600 3.900 3.600 3.650 0 +0.00(+0.00%)
Dec 31, 2008 3.600 3.900 3.600 3.650 124,000 +0.05(+1.39%)
Dec 30, 2008 3.550 3.750 3.500 3.600 115,000 -0.07(-1.91%)
Dec 29, 2008 3.650 3.950 3.550 3.670 134,441 -0.08(-2.13%)
Dec 26, 2008 3.900 3.950 3.600 3.750 57,000 +0.15(+4.17%)
Dec 24, 2008 3.700 3.950 3.600 3.600 118,000 -0.34(-8.63%)
Dec 23, 2008 3.700 4.000 3.650 3.940 78,000 +0.04(+1.03%)
Dec 22, 2008 3.900 4.100 3.800 3.900 63,000 -0.35(-8.24%)
Dec 19, 2008 4.150 4.300 4.050 4.250 137,000 +0.25(+6.25%)
Dec 18, 2008 4.100 4.300 3.950 4.000 132,100 +0.00(+0.00%)
Dec 17, 2008 4.100 4.200 4.000 4.000 92,000 +0.15(+3.90%)
Dec 16, 2008 3.850 3.950 3.850 3.850 69,000 +0.11(+2.94%)
Dec 15, 2008 3.830 3.950 3.700 3.740 100,000 +0.14(+3.89%)
Dec 12, 2008 3.850 3.850 3.500 3.600 134,000 -0.25(-6.49%)
Dec 11, 2008 3.950 4.050 3.800 3.850 101,100 +0.45(+13.24%)
Dec 10, 2008 3.750 3.950 3.400 3.400 166,513 +0.05(+1.49%)
Dec 09, 2008 3.400 3.500 3.150 3.350 161,090 -0.20(-5.63%)
Dec 08, 2008 3.550 3.750 3.470 3.550 75,776 +0.55(+18.33%)
Dec 05, 2008 2.900 3.030 2.900 3.000 55,000 -0.05(-1.64%)
Dec 04, 2008 2.850 3.100 2.850 3.050 141,200 -0.05(-1.61%)
Dec 03, 2008 3.050 3.200 2.950 3.100 121,400 -0.10(-3.13%)
Dec 02, 2008 3.300 3.350 3.050 3.200 116,000 +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.