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 (%)
Aug 31, 2010 5.950 6.250 5.950 5.950 17,400 +0.00(+0.00%)
Aug 30, 2010 5.950 6.100 5.950 5.950 12,600 -0.05(-0.83%)
Aug 27, 2010 5.950 6.040 5.750 6.000 11,300 +0.00(+0.00%)
Aug 26, 2010 5.900 6.200 5.850 6.000 40,900 -0.10(-1.64%)
Aug 25, 2010 5.950 6.100 5.900 6.100 22,500 +0.15(+2.52%)
Aug 24, 2010 5.950 6.146 5.900 5.950 63,200 -0.05(-0.83%)
Aug 23, 2010 6.000 6.400 6.000 6.000 12,354 -0.25(-4.00%)
Aug 20, 2010 6.050 6.250 6.000 6.250 12,400 +0.15(+2.46%)
Aug 19, 2010 6.000 6.400 6.000 6.100 10,500 -0.30(-4.69%)
Aug 18, 2010 6.150 6.400 6.000 6.400 15,200 +0.20(+3.23%)
Aug 17, 2010 6.100 6.200 6.000 6.200 14,850 +0.10(+1.64%)
Aug 16, 2010 6.000 6.350 6.000 6.100 8,200 -0.25(-3.94%)
Aug 13, 2010 6.460 6.600 6.200 6.350 22,600 -0.05(-0.78%)
Aug 12, 2010 6.400 6.400 6.300 6.400 12,300 +0.00(+0.00%)
Aug 11, 2010 6.400 6.400 6.400 6.400 8,200 +0.00(+0.00%)
Aug 10, 2010 6.400 6.650 6.400 6.400 23,615 -0.35(-5.19%)
Aug 09, 2010 6.550 6.750 6.250 6.750 14,874 +0.35(+5.47%)
Aug 06, 2010 6.500 6.500 6.200 6.400 48,000 +0.30(+4.92%)
Aug 05, 2010 6.450 6.450 6.100 6.100 8,700 -0.25(-3.94%)
Aug 04, 2010 6.250 6.500 6.250 6.350 4,000 +0.03(+0.47%)
Aug 03, 2010 6.100 6.500 6.100 6.320 16,000 -0.08(-1.25%)
Aug 02, 2010 6.300 6.500 6.100 6.400 17,000 +0.30(+4.92%)
Jul 30, 2010 6.100 6.150 6.050 6.100 12,200 -0.05(-0.81%)
Jul 29, 2010 6.100 6.400 6.100 6.150 37,400 +0.05(+0.82%)
Jul 28, 2010 6.100 6.250 6.000 6.100 9,300 -0.05(-0.81%)
Jul 27, 2010 6.500 6.500 6.100 6.150 10,000 -0.17(-2.69%)
Jul 26, 2010 6.250 6.400 6.150 6.320 30,500 +0.12(+1.94%)
Jul 23, 2010 6.150 6.200 6.100 6.200 14,000 +0.20(+3.33%)
Jul 22, 2010 6.050 6.200 5.750 6.000 17,360 +0.00(+0.00%)
Jul 21, 2010 5.850 6.000 5.850 6.000 17,115 -0.05(-0.83%)
Jul 20, 2010 5.850 6.100 5.750 6.050 22,815 +0.20(+3.42%)
Jul 19, 2010 5.800 6.000 5.800 5.850 11,940 -0.05(-0.85%)
Jul 16, 2010 5.990 5.990 5.800 5.900 12,776 +0.00(+0.00%)
Jul 15, 2010 5.800 6.050 5.800 5.900 11,300 -0.35(-5.60%)
Jul 14, 2010 6.000 6.400 6.000 6.250 28,900 +0.15(+2.46%)
Jul 13, 2010 6.250 6.250 6.000 6.100 17,300 +0.20(+3.39%)
Jul 12, 2010 5.900 6.000 5.900 5.900 14,400 -0.10(-1.67%)
Jul 09, 2010 5.750 6.200 5.750 6.000 8,600 +0.20(+3.45%)
Jul 08, 2010 5.800 6.000 5.750 5.800 10,400 -0.07(-1.19%)
Jul 07, 2010 5.770 6.100 5.700 5.870 12,623 +0.07(+1.21%)
Jul 06, 2010 5.700 6.050 5.650 5.800 22,200 +0.00(+0.00%)
Jul 02, 2010 5.800 5.850 5.800 5.800 18,700 +0.10(+1.75%)
Jul 01, 2010 5.850 5.850 5.700 5.700 15,853 -0.10(-1.72%)
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%)
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.