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 29, 2012 5.400 5.476 5.400 5.476 3,500 +0.26(+4.90%)
Jun 28, 2012 5.220 5.221 5.220 5.220 1,615 -0.04(-0.76%)
Jun 27, 2012 5.260 5.296 5.260 5.260 3,938 +0.06(+1.15%)
Jun 26, 2012 5.140 5.200 5.140 5.200 20,320 +0.15(+2.97%)
Jun 25, 2012 5.051 5.160 5.050 5.050 3,102 -0.08(-1.56%)
Jun 22, 2012 5.130 5.131 5.130 5.130 7,462 -0.08(-1.54%)
Jun 21, 2012 5.210 5.420 5.210 5.210 18,962 -0.26(-4.75%)
Jun 20, 2012 5.281 5.470 5.280 5.470 5,506 +0.14(+2.63%)
Jun 19, 2012 5.356 5.440 5.330 5.330 17,202 +0.03(+0.57%)
Jun 18, 2012 5.301 5.312 5.300 5.300 12,098 +0.09(+1.73%)
Jun 15, 2012 5.234 5.330 5.210 5.210 18,481 +0.08(+1.56%)
Jun 14, 2012 5.070 5.130 5.070 5.130 12,940 +0.02(+0.39%)
Jun 13, 2012 5.110 5.150 5.110 5.110 29,812 -0.16(-3.04%)
Jun 12, 2012 5.220 5.270 5.150 5.270 29,050 +0.12(+2.33%)
Jun 11, 2012 5.170 5.180 5.140 5.150 56,826 +0.15(+3.00%)
Jun 08, 2012 5.000 5.150 5.000 5.000 19,384 -0.07(-1.38%)
Jun 07, 2012 5.070 5.070 5.070 5.070 5,811 -0.13(-2.50%)
Jun 06, 2012 5.280 5.280 5.120 5.200 9,483 +0.27(+5.48%)
Jun 05, 2012 4.948 4.948 4.930 4.930 7,522 +0.06(+1.23%)
Jun 04, 2012 5.050 5.050 4.870 4.870 5,162 -0.06(-1.22%)
Jun 01, 2012 4.970 5.000 4.900 4.930 63,277 -0.07(-1.40%)
May 31, 2012 4.930 5.100 4.900 5.000 32,439 +0.04(+0.81%)
May 30, 2012 4.960 5.000 4.950 4.960 9,318 -0.07(-1.39%)
May 29, 2012 5.150 5.150 5.030 5.030 14,567 +0.17(+3.46%)
May 25, 2012 4.900 4.910 4.860 4.862 19,759 +0.05(+1.08%)
May 24, 2012 4.870 4.930 4.780 4.810 10,035 -0.07(-1.43%)
May 23, 2012 4.960 4.960 4.810 4.880 21,842 -0.10(-2.01%)
May 22, 2012 4.960 5.030 4.960 4.980 25,545 -0.07(-1.39%)
May 21, 2012 5.000 5.050 4.950 5.050 47,351 +0.22(+4.55%)
May 18, 2012 4.830 4.900 4.830 4.830 16,704 +0.00(+0.00%)
May 17, 2012 4.870 4.870 4.830 4.830 25,418 -0.11(-2.23%)
May 16, 2012 4.950 4.952 4.940 4.940 31,517 -0.19(-3.70%)
May 15, 2012 5.120 5.130 5.120 5.130 15,519 +0.01(+0.20%)
May 14, 2012 5.170 5.170 5.100 5.120 8,615 +0.00(+0.00%)
May 11, 2012 5.200 5.200 5.120 5.120 44,777 -0.09(-1.73%)
May 10, 2012 5.200 5.236 5.200 5.210 69,333 -0.09(-1.70%)
May 09, 2012 5.230 5.300 5.230 5.300 35,759 -0.02(-0.38%)
May 08, 2012 5.370 5.410 5.320 5.320 14,706 -0.18(-3.27%)
May 07, 2012 5.500 5.640 5.500 5.500 11,300 +0.00(+0.00%)
May 04, 2012 5.650 5.650 5.500 5.500 15,078 -0.18(-3.17%)
May 03, 2012 5.680 5.690 5.680 5.680 9,856 -0.02(-0.35%)
May 02, 2012 5.650 5.710 5.650 5.700 16,860 +0.04(+0.71%)
May 01, 2012 5.618 5.710 5.618 5.660 26,440 +0.06(+1.07%)
Apr 30, 2012 5.670 5.670 5.600 5.600 59,268 +0.05(+0.90%)
Apr 27, 2012 5.640 5.640 5.550 5.550 15,830 -0.14(-2.46%)
Apr 26, 2012 5.650 5.690 5.650 5.690 7,100 -0.03(-0.52%)
Apr 25, 2012 5.660 5.720 5.660 5.720 29,060 +0.01(+0.18%)
Apr 24, 2012 5.750 5.750 5.710 5.710 28,212 +0.10(+1.78%)
Apr 23, 2012 5.600 5.700 5.600 5.610 9,745 -0.17(-2.94%)
Apr 20, 2012 5.780 5.780 5.780 5.780 1,600 +0.03(+0.52%)
Apr 19, 2012 5.766 5.766 5.750 5.750 15,853 -0.01(-0.17%)
Apr 18, 2012 5.790 5.800 5.760 5.760 72,452 -0.03(-0.52%)
Apr 17, 2012 5.780 5.800 5.780 5.790 2,479 -0.01(-0.17%)
Apr 16, 2012 5.800 5.808 5.800 5.800 9,470 +0.05(+0.87%)
Apr 13, 2012 5.750 5.764 5.750 5.750 20,688 +0.15(+2.68%)
Apr 12, 2012 5.550 5.600 5.530 5.600 48,946 +0.13(+2.38%)
Apr 11, 2012 5.470 5.470 5.470 5.470 12,017 -0.05(-0.91%)
Apr 10, 2012 5.520 5.530 5.500 5.520 7,990 -0.02(-0.36%)
Apr 09, 2012 5.510 5.540 5.510 5.540 9,370 -0.02(-0.36%)
Apr 05, 2012 5.550 5.660 5.550 5.560 20,445 +0.06(+1.09%)
Apr 04, 2012 5.600 5.600 5.500 5.500 11,060 -0.06(-1.08%)
Apr 03, 2012 5.620 5.620 5.560 5.560 4,874 +0.01(+0.25%)
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.