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
Streaming Delayed 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 (%)
Aug 31, 2009 5.750 5.950 5.750 5.750 11,250 -0.25(-4.17%)
Aug 28, 2009 5.980 6.200 5.900 6.000 26,250 +0.10(+1.69%)
Aug 27, 2009 5.900 6.100 5.900 5.900 15,831 -0.20(-3.28%)
Aug 26, 2009 6.400 6.400 6.000 6.100 32,000 -0.05(-0.81%)
Aug 25, 2009 6.100 6.300 6.050 6.150 26,800 -0.15(-2.38%)
Aug 24, 2009 6.220 6.300 6.140 6.300 23,000 +0.25(+4.13%)
Aug 21, 2009 5.950 6.200 5.950 6.050 20,600 +0.05(+0.83%)
Aug 20, 2009 6.200 6.250 5.950 6.000 17,295 +0.15(+2.56%)
Aug 19, 2009 6.100 6.100 5.850 5.850 10,300 -0.05(-0.85%)
Aug 18, 2009 5.900 5.950 5.900 5.900 5,200 -0.06(-1.01%)
Aug 17, 2009 5.850 5.960 5.850 5.960 27,421 -0.34(-5.40%)
Aug 14, 2009 6.150 6.450 6.100 6.300 32,500 +0.10(+1.61%)
Aug 13, 2009 6.450 6.450 6.200 6.200 24,100 +0.10(+1.64%)
Aug 12, 2009 6.350 6.350 6.100 6.100 12,000 -0.25(-3.94%)
Aug 11, 2009 6.400 6.600 6.300 6.350 8,000 -0.15(-2.31%)
Aug 10, 2009 6.300 6.500 6.250 6.500 21,700 +0.10(+1.56%)
Aug 07, 2009 6.450 6.450 6.250 6.400 25,820 -0.08(-1.23%)
Aug 06, 2009 6.450 6.600 6.400 6.480 18,025 -0.12(-1.82%)
Aug 05, 2009 6.650 6.650 6.400 6.600 70,399 -0.10(-1.49%)
Aug 04, 2009 6.720 6.900 6.700 6.700 15,400 -0.05(-0.74%)
Aug 03, 2009 6.700 6.950 6.700 6.750 19,700 +0.30(+4.65%)
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%)
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.