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 (%)
Jun 30, 2010 5.800 6.000 5.600 5.800 24,100 -0.20(-3.33%)
Jun 29, 2010 5.800 6.200 5.750 6.000 20,200 -0.20(-3.23%)
Jun 25, 2010 6.080 6.200 6.000 6.200 25,756 +0.08(+1.31%)
Jun 24, 2010 6.100 6.300 6.000 6.120 23,600 +0.07(+1.16%)
Jun 23, 2010 6.000 6.280 6.000 6.050 13,600 +0.10(+1.68%)
Jun 22, 2010 6.000 6.050 5.950 5.950 19,300 -0.05(-0.83%)
Jun 21, 2010 6.050 6.250 6.000 6.000 47,287 +0.15(+2.56%)
Jun 18, 2010 5.880 6.050 5.750 5.850 32,866 -0.20(-3.31%)
Jun 17, 2010 5.900 6.050 5.750 6.050 14,419 +0.00(+0.00%)
Jun 16, 2010 6.000 6.100 5.900 6.050 10,200 -0.07(-1.14%)
Jun 15, 2010 6.200 6.250 5.800 6.120 44,800 -0.06(-0.97%)
Jun 14, 2010 6.000 6.180 5.900 6.180 101,500 +0.23(+3.87%)
Jun 11, 2010 5.900 6.050 5.850 5.950 18,640 -0.10(-1.65%)
Jun 10, 2010 5.850 6.050 5.700 6.050 11,100 +0.20(+3.42%)
Jun 09, 2010 5.860 5.950 5.850 5.850 14,300 -0.10(-1.68%)
Jun 08, 2010 5.800 5.950 5.750 5.950 18,016 +0.29(+5.12%)
Jun 07, 2010 5.700 5.700 5.600 5.660 11,100 -0.09(-1.57%)
Jun 04, 2010 5.800 5.900 5.700 5.750 10,600 -0.45(-7.26%)
Jun 03, 2010 6.000 6.200 5.900 6.200 23,300 +0.21(+3.51%)
Jun 02, 2010 5.910 6.150 5.900 5.990 12,000 +0.09(+1.53%)
Jun 01, 2010 5.800 6.100 5.700 5.900 6,400 -0.10(-1.67%)
May 28, 2010 5.900 6.030 5.750 6.000 10,900 +0.00(+0.00%)
May 27, 2010 6.000 6.000 5.750 6.000 12,700 +0.55(+10.09%)
May 26, 2010 5.400 5.650 5.400 5.450 10,400 +0.10(+1.87%)
May 25, 2010 5.460 5.500 5.300 5.350 21,910 -0.25(-4.46%)
May 24, 2010 5.530 5.660 5.530 5.600 18,700 +0.10(+1.82%)
May 21, 2010 5.500 5.500 5.500 5.500 8,873 +0.10(+1.85%)
May 20, 2010 5.350 5.500 5.300 5.400 25,780 -0.20(-3.57%)
May 19, 2010 5.650 5.750 5.500 5.600 25,000 -0.15(-2.61%)
May 18, 2010 5.700 5.850 5.600 5.750 30,800 -0.05(-0.86%)
May 17, 2010 5.700 5.900 5.700 5.800 32,022 +0.10(+1.75%)
May 14, 2010 5.880 6.030 5.700 5.700 22,800 -0.30(-5.00%)
May 13, 2010 7.320 6.050 5.800 6.000 52,800 -0.05(-0.83%)
May 12, 2010 5.900 6.050 5.900 6.050 45,000 +0.07(+1.17%)
May 11, 2010 5.950 6.130 5.900 5.980 23,000 -0.22(-3.55%)
May 10, 2010 6.060 6.200 6.000 6.200 49,300 +0.35(+5.98%)
May 07, 2010 6.250 6.250 5.750 5.850 38,800 +0.00(+0.00%)
May 06, 2010 5.900 6.000 5.600 5.850 22,200 -0.25(-4.10%)
May 05, 2010 5.950 6.100 5.800 6.100 13,500 +0.10(+1.67%)
May 04, 2010 6.000 6.300 6.000 6.000 25,566 -0.27(-4.31%)
May 03, 2010 6.200 6.270 6.000 6.270 15,000 +0.02(+0.32%)
Apr 30, 2010 6.340 6.450 6.200 6.250 29,354 -0.25(-3.85%)
Apr 29, 2010 6.300 6.500 6.300 6.500 9,800 +0.10(+1.56%)
Apr 28, 2010 6.650 6.650 6.350 6.400 12,100 +0.00(+0.00%)
Apr 27, 2010 6.450 6.700 6.250 6.400 25,000 -0.20(-3.03%)
Apr 26, 2010 6.700 6.900 6.600 6.600 13,600 +0.20(+3.12%)
Apr 23, 2010 6.420 6.600 6.200 6.400 49,600 -0.30(-4.48%)
Apr 22, 2010 6.600 6.700 6.450 6.700 3,600 +0.10(+1.52%)
Apr 21, 2010 6.500 6.800 6.500 6.600 36,200 +0.00(+0.00%)
Apr 20, 2010 6.630 6.800 6.400 6.600 13,200 -0.05(-0.75%)
Apr 19, 2010 6.600 6.800 6.500 6.650 27,524 -0.15(-2.21%)
Apr 16, 2010 6.950 6.950 6.550 6.800 41,810 -0.50(-6.85%)
Apr 15, 2010 7.050 7.300 7.000 7.300 18,400 +0.10(+1.39%)
Apr 14, 2010 7.000 7.200 6.900 7.200 12,700 +0.15(+2.13%)
Apr 13, 2010 6.900 7.050 6.800 7.050 29,467 +0.10(+1.44%)
Apr 12, 2010 6.900 7.150 6.900 6.950 11,900 -0.20(-2.80%)
Apr 09, 2010 7.150 7.150 6.950 7.150 8,500 +0.30(+4.38%)
Apr 08, 2010 7.150 7.150 6.800 6.850 48,500 -0.15(-2.14%)
Apr 07, 2010 7.000 7.200 6.800 7.000 26,427 +0.25(+3.70%)
Apr 06, 2010 6.950 7.200 6.750 6.750 6,600 -0.40(-5.59%)
Apr 05, 2010 7.000 7.200 6.850 7.150 9,000 +0.20(+2.88%)
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.