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 (%)
Apr 30, 2007 5.950 5.950 5.950 5.950 1,000 -0.10(-1.65%)
Apr 27, 2007 6.100 6.050 6.050 6.050 5,000 -0.05(-0.82%)
Apr 26, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 25, 2007 6.200 6.100 6.000 6.100 6,000 -0.10(-1.61%)
Apr 24, 2007 6.200 6.200 6.200 6.200 8,650 +0.02(+0.32%)
Apr 23, 2007 6.180 6.180 6.180 6.180 6,000 +0.02(+0.32%)
Apr 20, 2007 6.160 6.250 6.050 6.160 18,600 +0.21(+3.53%)
Apr 19, 2007 6.250 6.100 5.950 5.950 15,300 -0.30(-4.80%)
Apr 18, 2007 6.250 6.250 6.250 6.250 1,000 +0.03(+0.48%)
Apr 17, 2007 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
Apr 16, 2007 6.220 6.220 6.220 6.220 12,000 +0.12(+1.97%)
Apr 13, 2007 6.100 6.150 6.100 6.100 5,000 +0.05(+0.83%)
Apr 12, 2007 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Apr 11, 2007 6.050 6.050 6.050 6.050 14,000 -0.20(-3.20%)
Apr 10, 2007 6.250 6.250 6.150 6.250 6,000 +0.10(+1.63%)
Apr 09, 2007 6.150 6.150 6.000 6.150 9,200 +0.15(+2.50%)
Apr 05, 2007 6.000 6.000 6.000 6.000 1,000 +0.00(+0.00%)
Apr 04, 2007 6.000 6.150 6.000 6.000 6,000 +0.05(+0.84%)
Apr 03, 2007 5.950 5.950 5.800 5.950 3,000 +0.05(+0.85%)
Apr 02, 2007 5.900 5.900 5.900 5.900 418,000 +0.10(+1.72%)
Mar 30, 2007 5.800 5.930 5.800 5.800 6,000 -0.20(-3.33%)
Mar 29, 2007 6.000 6.000 6.000 6.000 7,200 +0.15(+2.56%)
Mar 28, 2007 5.850 5.850 5.700 5.850 3,200 +0.30(+5.41%)
Mar 27, 2007 5.550 5.550 5.550 5.550 2,000 -0.05(-0.89%)
Mar 26, 2007 5.600 5.600 5.600 5.600 7,000 -0.20(-3.45%)
Mar 23, 2007 5.800 5.800 5.800 5.800 1,000 +0.05(+0.87%)
Mar 22, 2007 5.750 5.750 5.700 5.750 2,870 +0.05(+0.88%)
Mar 21, 2007 5.700 5.700 5.466 5.700 26,000 +0.10(+1.79%)
Mar 20, 2007 5.600 5.600 5.600 5.600 11,000 +0.10(+1.82%)
Mar 19, 2007 5.500 5.500 5.300 5.500 13,900 -0.05(-0.90%)
Mar 16, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Mar 15, 2007 5.550 5.550 5.550 5.550 1,000 -0.05(-0.89%)
Mar 14, 2007 5.600 5.600 5.600 5.600 1,000 +0.05(+0.90%)
Mar 13, 2007 5.536 5.550 5.550 5.550 2,000 +0.01(+0.25%)
Mar 12, 2007 5.536 5.536 5.536 5.536 11,500 +0.04(+0.65%)
Mar 09, 2007 5.500 5.500 5.480 5.500 4,000 +0.00(+0.00%)
Mar 08, 2007 5.500 5.500 5.500 5.500 6,000 -0.05(-0.90%)
Mar 07, 2007 5.550 5.550 5.450 5.550 6,700 -0.05(-0.89%)
Mar 06, 2007 5.600 5.600 5.600 5.600 22,000 +0.15(+2.75%)
Mar 05, 2007 5.450 5.450 5.450 5.450 300 -0.25(-4.39%)
Mar 02, 2007 5.750 5.750 5.700 5.700 8,400 -0.05(-0.87%)
Mar 01, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Feb 28, 2007 5.750 5.800 5.650 5.750 14,700 -0.05(-0.86%)
Feb 27, 2007 5.800 5.850 5.800 5.800 9,500 -0.10(-1.69%)
Feb 26, 2007 5.900 5.900 5.900 5.900 300 +0.05(+0.85%)
Feb 23, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 22, 2007 5.850 5.850 5.850 5.850 200 +0.05(+0.86%)
Feb 21, 2007 5.800 5.800 5.800 5.800 1,000 -0.05(-0.85%)
Feb 20, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 16, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 15, 2007 5.850 5.850 5.850 5.850 1,200 +0.10(+1.74%)
Feb 14, 2007 5.750 5.750 5.750 5.750 1,000 +0.05(+0.88%)
Feb 13, 2007 5.700 5.900 5.700 5.700 3,330 -0.15(-2.56%)
Feb 12, 2007 5.900 5.850 5.800 5.850 1,830 -0.05(-0.85%)
Feb 09, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 08, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 07, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 06, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 05, 2007 5.900 5.950 5.900 5.900 600 +0.05(+0.85%)
Feb 02, 2007 5.850 5.850 5.850 5.850 0 +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.