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 (%)
Sep 30, 2014 6.410 6.480 6.300 6.410 14,617 -0.14(-2.14%)
Sep 29, 2014 6.590 6.590 6.550 6.550 6,314 -0.15(-2.24%)
Sep 26, 2014 6.701 6.701 6.700 6.700 3,545 -0.05(-0.74%)
Sep 25, 2014 6.840 6.840 6.750 6.750 5,200 -0.11(-1.53%)
Sep 24, 2014 6.820 6.870 6.820 6.855 10,986 +0.01(+0.07%)
Sep 23, 2014 6.950 6.960 6.850 6.850 7,202 -0.13(-1.86%)
Sep 22, 2014 7.010 7.010 6.980 6.980 1,726 -0.10(-1.41%)
Sep 19, 2014 7.092 7.110 7.080 7.080 4,763 -0.06(-0.84%)
Sep 18, 2014 7.140 7.240 7.140 7.140 8,351 -0.06(-0.83%)
Sep 17, 2014 7.250 7.280 7.200 7.200 18,964 -0.07(-0.96%)
Sep 16, 2014 7.220 7.280 7.220 7.270 9,502 +0.08(+1.11%)
Sep 15, 2014 7.225 7.225 7.182 7.190 11,969 +0.01(+0.14%)
Sep 12, 2014 7.160 7.180 7.140 7.180 14,153 -0.01(-0.14%)
Sep 11, 2014 7.210 7.210 7.190 7.190 429 +0.08(+1.10%)
Sep 10, 2014 7.112 7.160 7.100 7.112 56,203 -0.05(-0.67%)
Sep 09, 2014 7.180 7.180 7.160 7.160 5,518 -0.06(-0.83%)
Sep 08, 2014 7.200 7.230 7.180 7.220 28,464 +0.16(+2.30%)
Sep 05, 2014 7.058 7.058 7.058 7.058 157,897 +0.02(+0.26%)
Sep 04, 2014 7.060 7.090 7.040 7.040 4,448 +0.12(+1.73%)
Sep 03, 2014 7.110 7.110 6.920 6.920 36,376 +0.30(+4.53%)
Sep 02, 2014 6.610 6.620 6.610 6.620 1,831 +0.07(+1.07%)
Aug 29, 2014 6.550 6.550 6.550 0 -0.14(-2.09%)
Aug 28, 2014 6.660 6.690 6.660 6.690 157,688 -0.14(-2.05%)
Aug 27, 2014 6.940 6.940 6.826 6.830 30,443 +0.23(+3.48%)
Aug 26, 2014 6.690 6.690 6.580 6.600 2,020 -0.04(-0.53%)
Aug 25, 2014 6.620 6.650 6.620 6.635 12,770 +0.14(+2.23%)
Aug 22, 2014 6.590 6.590 6.490 1,681 -0.10(-1.52%)
Aug 21, 2014 6.650 6.650 6.590 6.590 25,755 +0.07(+1.07%)
Aug 20, 2014 6.520 6.577 6.520 6.520 6,003 +0.17(+2.68%)
Aug 19, 2014 6.390 6.390 6.350 6.350 30,207 +0.01(+0.16%)
Aug 18, 2014 6.410 6.410 6.340 6.340 7,200 -0.05(-0.78%)
Aug 15, 2014 6.400 6.420 6.390 6.390 1,491 -0.09(-1.39%)
Aug 14, 2014 6.350 6.480 6.350 6.480 1,400 +0.11(+1.65%)
Aug 13, 2014 6.350 6.460 6.350 6.375 4,401 +0.03(+0.39%)
Aug 12, 2014 6.350 6.320 6.350 18,072 +0.03(+0.47%)
Aug 11, 2014 6.416 6.416 6.320 6.320 500 +0.23(+3.78%)
Aug 08, 2014 6.090 6.090 6.090 6.090 300 -0.13(-2.09%)
Aug 07, 2014 6.230 6.260 6.220 6.220 13,537 -0.02(-0.32%)
Aug 06, 2014 6.280 6.290 6.240 6.240 14,690 +0.02(+0.32%)
Aug 05, 2014 6.200 6.220 6.200 6.220 319 -0.06(-0.96%)
Aug 04, 2014 6.300 6.300 6.230 6.280 2,829 +0.08(+1.29%)
Aug 01, 2014 6.255 6.255 6.080 6.200 87,246 -0.05(-0.80%)
Jul 31, 2014 6.250 6.250 6.250 6.250 14,183 +0.04(+0.64%)
Jul 30, 2014 6.210 6.210 6.210 6.210 4,242 +0.03(+0.49%)
Jul 29, 2014 6.170 6.260 6.170 6.180 3,941 +0.17(+2.83%)
Jul 28, 2014 6.060 6.070 6.010 6.010 5,017 +0.07(+1.18%)
Jul 25, 2014 5.940 5.940 5.930 5.940 13,141 -0.16(-2.59%)
Jul 24, 2014 6.104 6.110 6.090 6.098 44,956 +0.03(+0.46%)
Jul 23, 2014 6.060 6.134 6.060 6.070 6,457 +0.11(+1.85%)
Jul 22, 2014 5.960 6.060 5.960 5.960 547 +0.03(+0.51%)
Jul 21, 2014 5.950 5.950 5.800 5.930 8,425 -0.06(-1.00%)
Jul 18, 2014 5.990 5.990 5.990 5.990 16,358 +0.05(+0.84%)
Jul 17, 2014 5.940 5.940 5.940 5.940 22,277 -0.08(-1.33%)
Jul 16, 2014 5.940 6.030 5.940 6.020 9,108 +0.19(+3.26%)
Jul 15, 2014 5.930 5.930 5.830 5.830 4,970 -0.07(-1.19%)
Jul 14, 2014 5.900 5.900 5.820 5.900 20,003 +0.12(+2.08%)
Jul 11, 2014 5.850 5.850 5.780 5.780 610 -0.06(-1.10%)
Jul 10, 2014 5.844 5.844 5.844 5.844 400 +0.07(+1.28%)
Jul 09, 2014 5.880 5.880 5.770 5.770 1,527 -0.16(-2.70%)
Jul 07, 2014 5.930 5.930 5.930 0 -0.13(-2.15%)
Jul 03, 2014 6.060 6.060 6.060 0 -0.05(-0.82%)
Jul 02, 2014 6.110 6.110 6.110 6.110 2,895 +0.21(+3.56%)
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.