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 (%)
Jul 31, 2009 6.750 6.750 6.450 6.450 9,200 +0.20(+3.20%)
Jul 30, 2009 6.300 6.300 6.100 6.250 14,000 +0.25(+4.17%)
Jul 29, 2009 6.050 6.300 6.000 6.000 24,400 -0.30(-4.76%)
Jul 28, 2009 6.200 6.500 6.200 6.300 24,138 +0.05(+0.80%)
Jul 27, 2009 6.100 6.250 6.100 6.250 7,700 +0.06(+0.97%)
Jul 24, 2009 6.180 6.190 6.000 6.190 11,000 -0.01(-0.16%)
Jul 23, 2009 6.150 6.550 6.150 6.200 23,203 +0.30(+5.08%)
Jul 22, 2009 5.900 6.150 5.900 5.900 24,000 -0.05(-0.84%)
Jul 21, 2009 6.100 6.100 5.900 5.950 14,000 -0.10(-1.65%)
Jul 20, 2009 6.050 6.050 5.850 6.050 9,950 +0.35(+6.14%)
Jul 17, 2009 5.700 5.850 5.700 5.700 15,500 +0.00(+0.00%)
Jul 16, 2009 5.550 5.700 5.540 5.700 24,000 +0.25(+4.59%)
Jul 15, 2009 5.450 5.730 5.450 5.450 18,500 +0.19(+3.61%)
Jul 14, 2009 5.250 5.260 5.250 5.260 9,000 +0.06(+1.15%)
Jul 13, 2009 5.050 5.200 5.050 5.200 12,000 -0.15(-2.80%)
Jul 10, 2009 5.400 5.400 5.250 5.350 10,000 +0.00(+0.00%)
Jul 09, 2009 5.600 5.600 5.350 5.350 9,400 -0.10(-1.83%)
Jul 08, 2009 5.450 5.650 5.400 5.450 16,400 +0.00(+0.00%)
Jul 07, 2009 5.500 5.570 5.450 5.450 9,000 -0.10(-1.80%)
Jul 06, 2009 5.550 5.700 5.500 5.550 15,000 +0.05(+0.91%)
Jul 02, 2009 5.500 5.500 5.500 5.500 3,000 -0.15(-2.65%)
Jul 01, 2009 5.660 5.900 5.600 5.650 11,000 +0.05(+0.89%)
Jun 30, 2009 5.690 5.750 5.600 5.600 23,000 -0.15(-2.61%)
Jun 29, 2009 5.850 5.950 5.650 5.750 38,200 -0.10(-1.71%)
Jun 26, 2009 5.850 5.900 5.650 5.850 11,000 +0.20(+3.54%)
Jun 25, 2009 5.850 5.850 5.650 5.650 16,000 +0.15(+2.73%)
Jun 24, 2009 5.300 5.500 5.300 5.500 18,000 +0.30(+5.77%)
Jun 23, 2009 5.250 5.450 5.200 5.200 15,026 -0.10(-1.89%)
Jun 22, 2009 5.400 5.420 5.300 5.300 16,000 -0.05(-0.93%)
Jun 19, 2009 5.300 5.550 5.300 5.350 20,500 +0.00(+0.00%)
Jun 18, 2009 5.300 5.530 5.300 5.350 24,000 +0.00(+0.00%)
Jun 17, 2009 5.400 5.500 5.300 5.350 28,725 -0.40(-6.96%)
Jun 16, 2009 5.700 5.750 5.500 5.750 17,117 +0.15(+2.68%)
Jun 15, 2009 5.650 5.900 5.600 5.600 11,600 -0.20(-3.45%)
Jun 12, 2009 5.900 5.950 5.800 5.800 8,000 -0.05(-0.85%)
Jun 11, 2009 5.950 6.000 5.750 5.850 19,850 -0.20(-3.31%)
Jun 10, 2009 5.900 6.100 5.800 6.050 27,700 +0.35(+6.14%)
Jun 09, 2009 5.750 5.920 5.700 5.700 8,000 -0.12(-2.06%)
Jun 08, 2009 5.950 5.950 5.750 5.820 20,000 -0.43(-6.88%)
Jun 05, 2009 6.250 6.250 6.130 6.250 11,000 +0.00(+0.00%)
Jun 04, 2009 6.300 6.300 6.000 6.250 27,500 -0.05(-0.79%)
Jun 03, 2009 6.100 6.300 6.050 6.300 17,100 +0.15(+2.44%)
Jun 02, 2009 6.220 6.350 6.050 6.150 27,000 -0.05(-0.81%)
Jun 01, 2009 6.080 6.300 6.080 6.200 20,764 +0.25(+4.20%)
May 29, 2009 5.950 6.080 5.900 5.950 19,200 +0.00(+0.00%)
May 28, 2009 5.800 5.950 5.750 5.950 11,613 +0.20(+3.48%)
May 27, 2009 5.800 6.100 5.700 5.750 68,000 +0.35(+6.48%)
May 26, 2009 5.400 5.650 5.400 5.400 26,000 +0.40(+8.00%)
May 22, 2009 5.000 5.060 5.000 5.000 9,000 -0.05(-0.99%)
May 21, 2009 5.050 5.200 5.000 5.050 46,000 +0.00(+0.00%)
May 20, 2009 5.250 5.310 5.050 5.050 28,000 +0.05(+1.00%)
May 19, 2009 5.050 5.050 5.000 5.000 15,000 +0.00(+0.00%)
May 18, 2009 4.930 5.100 4.900 5.000 11,600 +0.35(+7.53%)
May 15, 2009 4.650 4.900 4.650 4.650 13,600 -0.05(-1.06%)
May 14, 2009 4.850 4.900 4.700 4.700 26,000 -0.15(-3.09%)
May 13, 2009 4.850 4.850 4.850 4.850 7,000 +0.10(+2.11%)
May 12, 2009 4.750 4.950 4.750 4.750 30,000 -0.20(-4.04%)
May 11, 2009 4.950 4.950 4.750 4.950 7,130 -0.10(-1.98%)
May 08, 2009 5.050 5.250 5.050 5.050 9,000 +0.05(+1.00%)
May 07, 2009 5.000 5.000 4.950 5.000 11,000 -0.25(-4.76%)
May 06, 2009 5.050 5.250 5.000 5.250 69,000 +0.20(+3.96%)
May 05, 2009 5.050 5.250 5.000 5.050 85,534 -0.30(-5.61%)
May 04, 2009 5.000 5.350 5.000 5.350 23,700 +0.55(+11.46%)
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.