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 (%)
Sep 30, 2011 4.520 4.520 4.410 4.410 146,189 -0.34(-7.16%)
Sep 29, 2011 4.830 4.900 4.750 4.750 24,453 +0.00(+0.00%)
Sep 28, 2011 4.840 4.920 4.750 4.750 47,664 -0.02(-0.42%)
Sep 27, 2011 4.920 4.920 4.770 4.770 56,961 -0.02(-0.42%)
Sep 26, 2011 4.880 4.880 4.720 4.790 86,996 -0.26(-5.15%)
Sep 23, 2011 5.020 5.090 4.980 5.050 38,666 +0.18(+3.70%)
Sep 22, 2011 4.900 5.070 4.855 4.870 209,291 -0.29(-5.62%)
Sep 21, 2011 5.350 5.350 5.160 5.160 23,738 -0.11(-2.09%)
Sep 20, 2011 5.230 5.360 5.230 5.270 31,839 +0.07(+1.35%)
Sep 19, 2011 5.340 5.340 5.200 5.200 16,853 -0.19(-3.53%)
Sep 16, 2011 5.410 5.410 5.370 5.390 46,901 -0.01(-0.19%)
Sep 15, 2011 5.360 5.430 5.350 5.400 60,751 +0.05(+0.93%)
Sep 14, 2011 5.270 5.350 5.250 5.350 89,460 -0.01(-0.19%)
Sep 13, 2011 5.340 5.360 5.330 5.360 11,892 +0.01(+0.19%)
Sep 12, 2011 5.350 5.350 5.300 5.350 24,626 -0.08(-1.47%)
Sep 09, 2011 5.480 5.490 5.430 5.430 24,546 -0.07(-1.27%)
Sep 08, 2011 5.600 5.600 5.500 5.500 66,338 -0.08(-1.43%)
Sep 07, 2011 5.580 5.700 5.580 5.580 17,612 +0.14(+2.57%)
Sep 06, 2011 5.510 5.530 5.440 5.440 33,439 -0.15(-2.68%)
Sep 02, 2011 5.690 5.690 5.560 5.590 31,072 -0.17(-2.95%)
Sep 01, 2011 5.830 5.830 5.760 5.760 8,434 +0.02(+0.35%)
Aug 31, 2011 5.820 5.920 5.740 5.740 42,277 +0.07(+1.23%)
Aug 30, 2011 5.670 5.690 5.640 5.670 11,724 +0.13(+2.35%)
Aug 29, 2011 5.520 5.600 5.520 5.540 32,583 -0.09(-1.60%)
Aug 26, 2011 5.610 5.630 5.610 5.630 5,068 +0.04(+0.72%)
Aug 25, 2011 5.750 5.750 5.590 5.590 28,011 -0.05(-0.89%)
Aug 24, 2011 5.630 5.680 5.600 5.640 20,215 +0.08(+1.44%)
Aug 23, 2011 5.500 5.610 5.500 5.560 20,726 +0.21(+3.93%)
Aug 22, 2011 5.350 5.400 5.310 5.350 39,624 +0.02(+0.38%)
Aug 19, 2011 5.306 5.370 5.300 5.330 34,293 +0.08(+1.52%)
Aug 18, 2011 5.390 5.520 5.200 5.250 48,305 -0.17(-3.14%)
Aug 17, 2011 5.630 5.630 5.400 5.420 40,248 -0.03(-0.55%)
Aug 16, 2011 5.560 5.690 5.430 5.450 27,883 -0.26(-4.55%)
Aug 15, 2011 5.660 5.780 5.660 5.710 32,502 +0.06(+1.06%)
Aug 12, 2011 5.610 5.740 5.610 5.650 19,319 +0.01(+0.18%)
Aug 11, 2011 5.530 5.650 5.530 5.640 27,309 +0.28(+5.22%)
Aug 10, 2011 5.400 5.490 5.360 5.360 27,655 -0.09(-1.65%)
Aug 09, 2011 5.650 5.650 5.420 5.450 49,272 -0.08(-1.45%)
Aug 08, 2011 5.660 5.720 5.530 5.530 61,925 -0.23(-3.99%)
Aug 05, 2011 5.803 5.860 5.670 5.760 63,319 -0.15(-2.54%)
Aug 04, 2011 6.030 6.030 5.800 5.910 70,914 -0.20(-3.27%)
Aug 03, 2011 6.100 6.110 6.100 6.110 2,567 -0.09(-1.45%)
Aug 02, 2011 6.360 6.360 6.200 6.200 24,539 -0.13(-2.05%)
Aug 01, 2011 6.330 6.350 6.300 6.330 24,684 +0.08(+1.28%)
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%)
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.