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, 2013 6.070 6.070 6.070 6.070 10,160 -0.28(-4.41%)
Sep 27, 2013 6.218 6.350 6.200 6.350 1,400 +0.24(+3.93%)
Sep 26, 2013 6.111 6.300 6.110 6.110 14,742 -0.01(-0.16%)
Sep 25, 2013 6.250 6.250 6.120 6.120 3,132 +0.06(+0.99%)
Sep 24, 2013 6.060 6.060 6.060 6.060 600 -0.18(-2.88%)
Sep 23, 2013 6.320 6.320 6.240 6.240 214,790 -0.05(-0.79%)
Sep 20, 2013 6.290 6.306 6.290 6.290 4,209 +0.05(+0.80%)
Sep 19, 2013 6.126 6.420 6.126 6.240 5,937 +0.17(+2.80%)
Sep 18, 2013 6.220 6.230 6.040 6.070 13,600 +0.10(+1.68%)
Sep 17, 2013 6.150 6.150 5.960 5.970 2,200 +0.02(+0.34%)
Sep 16, 2013 5.940 6.098 5.940 5.950 2,230 +0.08(+1.36%)
Sep 13, 2013 5.870 5.870 5.870 5.870 16,194 -0.06(-1.01%)
Sep 12, 2013 5.966 6.100 5.930 5.930 6,300 -0.26(-4.20%)
Sep 11, 2013 6.000 6.190 6.000 6.190 70,440 -0.02(-0.32%)
Sep 10, 2013 6.021 6.218 6.021 6.210 5,390 +0.27(+4.55%)
Sep 09, 2013 5.940 6.150 5.940 5.940 9,050 -0.04(-0.67%)
Sep 06, 2013 5.980 6.150 5.980 5.980 7,880 +0.05(+0.84%)
Sep 05, 2013 5.930 6.140 5.930 5.930 6,350 -0.02(-0.34%)
Sep 04, 2013 5.890 6.090 5.890 5.950 15,582 +0.00(+0.00%)
Sep 03, 2013 5.950 5.950 5.950 5.950 260 +0.10(+1.71%)
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%)
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.