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 )

2.970 UNCHANGED
Last Price Updated: 3:22 PM EDT, Sep 11, 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 29, 2011 6.230 6.330 6.230 6.250 25,662 +0.05(+0.81%)
Jul 28, 2011 6.260 6.310 6.200 6.200 32,300 -0.04(-0.64%)
Jul 27, 2011 6.310 6.320 6.210 6.240 29,123 +0.04(+0.65%)
Jul 26, 2011 6.200 6.280 6.200 6.200 26,191 +0.10(+1.64%)
Jul 25, 2011 6.110 6.170 6.030 6.100 55,101 -0.01(-0.16%)
Jul 22, 2011 6.160 6.160 6.110 6.110 26,148 -0.02(-0.33%)
Jul 21, 2011 6.110 6.150 6.100 6.130 21,760 +0.07(+1.16%)
Jul 20, 2011 6.100 6.100 6.050 6.060 29,922 -0.16(-2.57%)
Jul 19, 2011 6.240 6.240 6.190 6.220 27,776 +0.16(+2.64%)
Jul 18, 2011 6.040 6.060 6.000 6.060 17,448 -0.12(-1.94%)
Jul 15, 2011 6.150 6.180 6.150 6.180 20,437 +0.05(+0.82%)
Jul 14, 2011 6.130 6.140 6.130 6.130 16,112 +0.02(+0.33%)
Jul 13, 2011 6.130 6.160 6.110 6.110 20,960 +0.00(+0.00%)
Jul 12, 2011 6.170 6.200 6.110 6.110 11,082 -0.04(-0.65%)
Jul 11, 2011 6.270 6.270 6.150 6.150 13,180 -0.20(-3.15%)
Jul 08, 2011 6.380 6.380 6.320 6.350 15,821 -0.11(-1.70%)
Jul 07, 2011 6.490 6.490 6.430 6.460 6,909 +0.01(+0.16%)
Jul 06, 2011 6.450 6.510 6.450 6.450 23,072 +0.02(+0.31%)
Jul 05, 2011 6.530 6.530 6.430 6.430 12,955 -0.01(-0.16%)
Jul 01, 2011 6.440 6.470 6.440 6.440 48,439 +0.06(+0.94%)
Jun 30, 2011 6.460 6.460 6.380 6.380 8,499 +0.13(+2.08%)
Jun 29, 2011 6.240 6.280 6.240 6.250 21,131 -0.02(-0.32%)
Jun 28, 2011 6.230 6.290 6.230 6.270 25,848 +0.10(+1.62%)
Jun 27, 2011 6.250 6.250 6.140 6.170 27,106 -0.03(-0.48%)
Jun 24, 2011 6.290 6.290 6.200 6.200 10,658 +0.15(+2.48%)
Jun 23, 2011 6.090 6.140 6.000 6.050 32,272 +0.07(+1.17%)
Jun 22, 2011 6.010 6.040 5.980 5.980 17,023 -0.06(-0.99%)
Jun 21, 2011 6.000 6.070 6.000 6.040 17,692 +0.02(+0.33%)
Jun 20, 2011 6.020 6.050 6.020 6.020 20,734 -0.21(-3.37%)
Jun 17, 2011 6.310 6.310 6.230 6.230 31,551 +0.11(+1.80%)
Jun 16, 2011 6.210 6.210 6.100 6.120 18,585 -0.10(-1.61%)
Jun 15, 2011 6.250 6.250 6.170 6.220 67,350 -0.10(-1.58%)
Jun 14, 2011 6.310 6.360 6.310 6.320 6,845 +0.04(+0.64%)
Jun 13, 2011 6.270 6.340 6.270 6.280 15,966 +0.01(+0.16%)
Jun 10, 2011 6.260 6.270 6.230 6.270 20,350 -0.17(-2.64%)
Jun 09, 2011 6.450 6.460 6.440 6.440 19,936 +0.10(+1.58%)
Jun 08, 2011 6.400 6.400 6.340 6.340 38,986 -0.15(-2.31%)
Jun 07, 2011 6.490 6.490 6.480 6.490 36,386 +0.09(+1.41%)
Jun 06, 2011 6.500 6.510 6.400 6.400 7,276 -0.07(-1.08%)
Jun 03, 2011 6.470 6.530 6.470 6.470 23,507 -0.01(-0.15%)
May 24, 2011 6.510 6.550 6.480 6.480 10,347 +0.04(+0.62%)
May 23, 2011 6.440 6.490 6.440 6.440 41,833 -0.16(-2.42%)
May 20, 2011 6.600 6.600 6.580 6.600 2,061 +0.03(+0.46%)
May 19, 2011 6.570 6.620 6.570 6.570 11,400 +0.01(+0.15%)
May 18, 2011 6.560 6.560 6.510 6.560 12,425 +0.04(+0.61%)
May 17, 2011 6.570 6.570 6.520 6.520 7,716 -0.09(-1.36%)
May 16, 2011 6.680 6.710 6.610 6.610 10,261 -0.10(-1.49%)
May 13, 2011 6.710 6.750 6.670 6.710 191,864 +0.02(+0.30%)
May 12, 2011 6.630 6.690 6.630 6.690 16,955 +0.11(+1.67%)
May 11, 2011 6.736 6.736 6.580 6.580 317,992 -0.09(-1.35%)
May 10, 2011 6.650 6.690 6.610 6.670 78,900 +0.04(+0.60%)
May 09, 2011 6.610 6.670 6.610 6.630 16,587 +0.04(+0.61%)
May 06, 2011 6.670 6.690 6.580 6.590 27,176 +0.00(+0.00%)
May 05, 2011 6.530 6.590 6.510 6.590 14,627 +0.07(+1.07%)
May 04, 2011 6.600 6.600 6.520 6.520 26,536 -0.30(-4.40%)
May 03, 2011 6.800 6.820 6.770 6.820 27,030 +0.02(+0.29%)
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.