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 (%)
Mar 28, 2013 6.730 6.730 6.730 6.730 2,300 +0.01(+0.15%)
Mar 27, 2013 6.850 6.850 6.720 6.720 1,679 +0.03(+0.45%)
Mar 26, 2013 6.690 6.870 6.690 6.690 8,742 +0.30(+4.69%)
Mar 25, 2013 6.380 6.470 6.380 6.390 10,583 +0.16(+2.57%)
Mar 22, 2013 6.230 6.300 6.230 6.230 1,839 -0.03(-0.48%)
Mar 21, 2013 6.360 6.360 6.260 6.260 12,054 +0.06(+0.97%)
Mar 20, 2013 6.200 6.370 6.200 6.200 9,416 +0.03(+0.49%)
Mar 19, 2013 6.360 6.360 6.170 6.170 6,619 +0.02(+0.33%)
Mar 18, 2013 6.151 6.151 6.150 6.150 9,888 +0.04(+0.65%)
Mar 15, 2013 6.140 6.200 6.100 6.110 22,122 -0.21(-3.32%)
Mar 14, 2013 6.320 6.420 6.280 6.320 40,100 -0.20(-3.07%)
Mar 13, 2013 6.510 6.550 6.510 6.520 11,306 -0.03(-0.46%)
Mar 12, 2013 6.541 6.759 6.540 6.550 6,355 -0.15(-2.24%)
Mar 11, 2013 6.744 6.790 6.700 6.700 5,600 -0.15(-2.19%)
Mar 08, 2013 6.830 6.850 6.830 6.850 920 +0.00(+0.00%)
Mar 07, 2013 6.660 6.850 6.660 6.850 8,948 +0.05(+0.74%)
Mar 06, 2013 6.650 6.860 6.650 6.800 5,232 +0.00(+0.00%)
Mar 05, 2013 6.600 6.800 6.600 6.800 5,880 -0.03(-0.44%)
Mar 04, 2013 6.640 6.830 6.640 6.830 1,400 +0.07(+1.04%)
Mar 01, 2013 6.950 6.950 6.760 6.760 7,923 -0.09(-1.31%)
Feb 28, 2013 6.850 7.020 6.850 6.850 17,477 -0.05(-0.72%)
Feb 27, 2013 6.780 7.000 6.780 6.900 13,800 +0.18(+2.62%)
Feb 26, 2013 6.690 6.795 6.690 6.724 89,443 +0.00(+0.06%)
Feb 25, 2013 6.720 6.720 6.720 6.720 500 -0.12(-1.75%)
Feb 22, 2013 6.840 6.840 6.792 6.840 8,066 +0.04(+0.59%)
Feb 21, 2013 6.790 6.910 6.790 6.800 25,000 -0.03(-0.44%)
Feb 20, 2013 6.870 7.010 6.830 6.830 13,000 -0.02(-0.29%)
Feb 19, 2013 6.870 7.050 6.850 6.850 7,500 -0.02(-0.29%)
Feb 15, 2013 6.871 6.871 6.870 6.870 2,503 -0.07(-1.01%)
Feb 14, 2013 7.060 7.060 6.900 6.940 4,200 -0.01(-0.14%)
Feb 13, 2013 6.930 6.950 6.930 6.950 12,750 +0.03(+0.43%)
Feb 12, 2013 7.050 7.050 6.920 6.920 6,800 +0.00(+0.00%)
Feb 11, 2013 6.980 6.980 6.920 6.920 4,741 +0.00(+0.00%)
Feb 08, 2013 6.920 6.921 6.920 6.920 2,766 +0.01(+0.14%)
Feb 07, 2013 6.820 6.910 6.806 6.910 11,500 +0.06(+0.88%)
Feb 06, 2013 6.950 6.950 6.840 6.850 10,000 -0.20(-2.84%)
Feb 04, 2013 7.070 7.120 7.040 7.050 15,151 -0.03(-0.42%)
Feb 01, 2013 7.090 7.130 7.080 7.080 26,407 -0.05(-0.70%)
Jan 31, 2013 7.120 7.250 7.120 7.130 11,400 -0.27(-3.65%)
Jan 30, 2013 7.440 7.450 7.310 7.400 4,032 -0.02(-0.27%)
Jan 29, 2013 7.400 7.550 7.400 7.420 6,600 -0.13(-1.72%)
Jan 28, 2013 7.590 7.590 7.500 7.550 16,286 -0.05(-0.66%)
Jan 25, 2013 7.510 7.600 7.510 7.600 14,376 +0.07(+0.93%)
Jan 24, 2013 7.450 7.550 7.450 7.530 4,100 +0.04(+0.53%)
Jan 23, 2013 7.500 7.500 7.470 7.490 14,791 -0.11(-1.45%)
Jan 22, 2013 7.560 7.600 7.560 7.600 900 -0.08(-1.04%)
Jan 18, 2013 7.690 7.690 7.560 7.680 2,505 +0.02(+0.23%)
Jan 17, 2013 7.590 7.662 7.520 7.662 13,012 +0.12(+1.62%)
Jan 16, 2013 7.530 7.630 7.530 7.540 9,500 +0.03(+0.40%)
Jan 15, 2013 7.480 7.560 7.480 7.510 2,863 +0.15(+2.04%)
Jan 14, 2013 7.500 7.500 7.360 7.360 800 -0.04(-0.54%)
Jan 12, 2013 7.529 7.529 7.400 7.400 634 +0.00(+0.00%)
Jan 11, 2013 7.529 7.529 7.400 7.400 634 -0.17(-2.25%)
Jan 10, 2013 7.528 7.640 7.500 7.570 11,899 +0.01(+0.13%)
Jan 09, 2013 7.560 7.639 7.550 7.560 9,215 +0.21(+2.86%)
Jan 08, 2013 7.480 7.480 7.350 7.350 33,607 +0.11(+1.52%)
Jan 07, 2013 7.300 7.300 7.220 7.240 1,546 +0.08(+1.12%)
Jan 04, 2013 7.080 7.230 7.080 7.160 1,627 -0.01(-0.14%)
Jan 03, 2013 7.210 7.210 7.100 7.170 5,662 +0.01(+0.14%)
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.