Skip to main content

Henderson Land Development Co. Ltd (OP: HLDVF )

2.915 UNCHANGED
Last Price Updated: 9:54 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

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.