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 30, 2013 5.760 5.850 5.750 5.850 2,497 +0.08(+1.39%)
Aug 29, 2013 5.790 5.900 5.770 5.770 11,600 +0.05(+0.87%)
Aug 28, 2013 5.870 5.870 5.720 5.720 3,712 -0.20(-3.38%)
Aug 27, 2013 5.750 5.940 5.750 5.920 10,917 -0.04(-0.67%)
Aug 26, 2013 5.960 5.960 5.960 5.960 8,900 -0.04(-0.67%)
Aug 23, 2013 6.000 6.140 6.000 6.000 6,247 +0.15(+2.56%)
Aug 22, 2013 5.850 6.000 5.850 5.850 3,200 +0.00(+0.00%)
Aug 21, 2013 6.070 6.070 5.830 5.850 3,327 -0.25(-4.10%)
Aug 20, 2013 5.940 6.100 5.940 6.100 6,670 +0.05(+0.83%)
Aug 19, 2013 6.260 6.260 6.050 6.050 3,090 -0.11(-1.79%)
Aug 16, 2013 6.160 6.161 6.160 6.160 1,600 +0.06(+0.98%)
Aug 15, 2013 6.220 6.220 6.050 6.100 29,975 -0.17(-2.71%)
Aug 14, 2013 6.270 6.270 6.270 6.270 900 +0.00(+0.00%)
Aug 13, 2013 6.440 6.440 6.270 6.270 1,695 +0.15(+2.45%)
Aug 12, 2013 6.150 6.150 6.120 6.120 2,778 +0.10(+1.66%)
Aug 09, 2013 6.290 6.290 6.020 6.020 3,980 -0.09(-1.47%)
Aug 08, 2013 6.010 6.110 6.010 6.110 271,420 +0.08(+1.33%)
Aug 07, 2013 6.060 6.120 5.950 6.030 10,562 -0.09(-1.47%)
Aug 06, 2013 6.120 6.120 6.120 6.120 300 -0.09(-1.45%)
Aug 05, 2013 6.210 6.350 6.210 6.210 4,692 -0.02(-0.32%)
Aug 02, 2013 6.230 6.275 6.230 6.230 90,611 +0.08(+1.30%)
Aug 01, 2013 6.360 6.360 6.150 6.150 4,180 +0.02(+0.33%)
Jul 31, 2013 6.200 6.310 6.130 6.130 16,370 -0.12(-1.94%)
Jul 30, 2013 6.197 6.251 6.150 6.251 2,200 +0.08(+1.32%)
Jul 29, 2013 6.440 6.440 6.160 6.170 7,190 -0.08(-1.28%)
Jul 26, 2013 6.298 6.440 6.250 6.250 2,100 -0.12(-1.88%)
Jul 25, 2013 6.490 6.490 6.370 6.370 2,200 +0.02(+0.31%)
Jul 24, 2013 6.520 6.520 6.070 6.350 14,965 +0.09(+1.44%)
Jul 23, 2013 6.170 6.360 6.250 6.260 19,259 +0.09(+1.46%)
Jul 22, 2013 6.150 6.170 6.150 6.170 33,181 -0.02(-0.32%)
Jul 19, 2013 6.240 6.240 6.190 6.190 24,940 -0.26(-4.03%)
Jul 18, 2013 6.250 6.460 6.250 6.450 14,350 +0.09(+1.42%)
Jul 17, 2013 6.440 6.440 6.350 6.360 10,124 +0.09(+1.44%)
Jul 16, 2013 6.270 6.270 6.270 6.270 422 -0.15(-2.34%)
Jul 15, 2013 6.420 6.420 6.420 6.420 500 +0.21(+3.38%)
Jul 12, 2013 6.210 6.210 6.210 6.210 15,100 -0.04(-0.64%)
Jul 11, 2013 6.140 6.250 6.140 6.250 1,200 +0.21(+3.48%)
Jul 10, 2013 6.210 6.210 6.040 6.040 4,800 -0.01(-0.13%)
Jul 09, 2013 6.036 6.048 6.020 6.048 11,291 +0.08(+1.31%)
Jul 08, 2013 5.940 5.970 5.940 5.970 96,919 +0.00(+0.00%)
Jul 05, 2013 6.000 6.000 5.970 5.970 694,300 +0.32(+5.66%)
Jul 03, 2013 5.650 5.660 5.650 5.650 26,001 -0.25(-4.24%)
Jul 02, 2013 5.990 6.000 5.900 5.900 3,200 -0.14(-2.32%)
Jul 01, 2013 6.060 6.060 5.960 6.040 1,100 -0.01(-0.17%)
Jun 28, 2013 6.040 6.050 5.900 6.050 9,176 +0.17(+2.89%)
Jun 27, 2013 6.090 6.090 5.880 5.880 6,585 -0.02(-0.34%)
Jun 26, 2013 6.000 6.000 5.900 5.900 8,300 +0.15(+2.61%)
Jun 25, 2013 5.720 5.750 5.720 5.750 16,848 -0.03(-0.52%)
Jun 24, 2013 5.800 5.800 5.550 5.780 7,400 -0.02(-0.34%)
Jun 21, 2013 5.750 5.800 5.750 5.800 2,308 +0.20(+3.57%)
Jun 20, 2013 5.620 5.820 5.600 5.600 25,899 -0.38(-6.35%)
Jun 19, 2013 6.030 6.030 5.780 5.980 12,810 +0.06(+1.01%)
Jun 18, 2013 5.920 5.920 5.920 5.920 6,400 +0.00(+0.00%)
Jun 17, 2013 6.090 6.090 5.920 5.920 5,300 +0.22(+3.86%)
Jun 14, 2013 5.750 5.750 5.700 5.700 31,400 -0.01(-0.18%)
Jun 13, 2013 5.780 5.789 5.710 5.710 15,250 +0.05(+0.88%)
Jun 12, 2013 5.650 5.660 5.650 5.660 10,069 +0.06(+1.07%)
Jun 11, 2013 5.670 5.690 5.590 5.600 14,047 -0.37(-6.20%)
Jun 10, 2013 6.100 6.100 5.970 5.970 16,000 +0.14(+2.40%)
Jun 06, 2013 5.830 5.830 5.830 0 -0.20(-3.38%)
Jun 05, 2013 6.010 6.150 6.010 6.034 19,100 -0.94(-13.45%)
Jun 04, 2013 6.950 6.972 6.940 6.972 5,550 +0.01(+0.17%)
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.