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 )

3.224 UNCHANGED
Last Price Updated: 3:46 PM EDT, May 14, 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 (%)
May 24, 2011 6.510 6.550 6.480 6.480 10,347 +0.04(+0.62%)
May 23, 2011 6.440 6.490 6.440 6.440 41,833 -0.16(-2.42%)
May 20, 2011 6.600 6.600 6.580 6.600 2,061 +0.03(+0.46%)
May 19, 2011 6.570 6.620 6.570 6.570 11,400 +0.01(+0.15%)
May 18, 2011 6.560 6.560 6.510 6.560 12,425 +0.04(+0.61%)
May 17, 2011 6.570 6.570 6.520 6.520 7,716 -0.09(-1.36%)
May 16, 2011 6.680 6.710 6.610 6.610 10,261 -0.10(-1.49%)
May 13, 2011 6.710 6.750 6.670 6.710 191,864 +0.02(+0.30%)
May 12, 2011 6.630 6.690 6.630 6.690 16,955 +0.11(+1.67%)
May 11, 2011 6.736 6.736 6.580 6.580 317,992 -0.09(-1.35%)
May 10, 2011 6.650 6.690 6.610 6.670 78,900 +0.04(+0.60%)
May 09, 2011 6.610 6.670 6.610 6.630 16,587 +0.04(+0.61%)
May 06, 2011 6.670 6.690 6.580 6.590 27,176 +0.00(+0.00%)
May 05, 2011 6.530 6.590 6.510 6.590 14,627 +0.07(+1.07%)
May 04, 2011 6.600 6.600 6.520 6.520 26,536 -0.30(-4.40%)
May 03, 2011 6.800 6.820 6.770 6.820 27,030 +0.02(+0.29%)
May 02, 2011 6.860 6.860 6.800 6.800 12,449 -0.04(-0.58%)
Apr 29, 2011 6.830 6.900 6.830 6.840 9,361 +0.02(+0.29%)
Apr 28, 2011 6.800 6.870 6.800 6.820 27,578 +0.00(+0.00%)
Apr 27, 2011 6.870 6.900 6.810 6.820 45,171 -0.04(-0.58%)
Apr 26, 2011 6.850 6.860 6.850 6.860 9,557 -0.01(-0.15%)
Apr 25, 2011 6.860 6.950 6.860 6.870 12,365 -0.06(-0.87%)
Apr 21, 2011 6.930 6.970 6.930 6.930 6,333 -0.08(-1.14%)
Apr 20, 2011 7.030 7.030 6.990 7.010 7,060 +0.09(+1.30%)
Apr 19, 2011 6.910 6.960 6.910 6.920 16,640 -0.03(-0.43%)
Apr 18, 2011 6.950 6.970 6.950 6.950 17,631 -0.23(-3.20%)
Apr 15, 2011 7.230 7.230 7.170 7.180 11,925 -0.02(-0.28%)
Apr 14, 2011 7.150 7.200 7.150 7.200 36,645 +0.03(+0.42%)
Apr 13, 2011 7.290 7.290 7.170 7.170 29,876 +0.17(+2.43%)
Apr 12, 2011 7.070 7.070 7.000 7.000 27,354 -0.18(-2.51%)
Apr 11, 2011 7.200 7.240 7.110 7.180 49,276 -0.05(-0.69%)
Apr 08, 2011 7.230 7.250 7.230 7.230 423,633 +0.08(+1.12%)
Apr 07, 2011 7.180 7.180 7.110 7.150 10,619 +0.01(+0.14%)
Apr 06, 2011 7.140 7.190 7.140 7.140 12,847 +0.05(+0.71%)
Apr 05, 2011 7.030 7.090 7.030 7.090 9,859 +0.00(+0.00%)
Apr 04, 2011 7.100 7.100 7.010 7.090 12,738 +0.18(+2.60%)
Apr 01, 2011 6.930 6.930 6.850 6.910 133,037 +0.04(+0.58%)
Mar 31, 2011 6.960 6.970 6.870 6.870 720,279 +0.10(+1.48%)
Mar 30, 2011 6.770 6.770 6.770 6.770 121,042 +0.12(+1.80%)
Mar 29, 2011 6.600 6.650 6.600 6.650 40,655 -0.05(-0.75%)
Mar 28, 2011 6.650 6.730 6.600 6.700 28,922 +0.10(+1.52%)
Mar 25, 2011 6.600 6.680 6.600 6.600 22,400 -0.03(-0.45%)
Mar 24, 2011 6.540 6.630 6.520 6.630 22,022 +0.29(+4.57%)
Mar 23, 2011 6.400 6.420 6.320 6.340 44,660 +0.17(+2.76%)
Mar 22, 2011 6.220 6.220 6.170 6.170 14,253 -0.03(-0.48%)
Mar 21, 2011 6.210 6.240 6.190 6.200 26,816 +0.13(+2.14%)
Mar 18, 2011 6.110 6.110 6.070 6.070 31,043 +0.16(+2.71%)
Mar 17, 2011 5.910 6.100 5.910 5.910 20,115 +0.08(+1.37%)
Mar 16, 2011 5.941 5.941 5.830 5.830 9,834 -0.17(-2.83%)
Mar 15, 2011 6.020 6.040 5.940 6.000 22,150 -0.10(-1.64%)
Mar 14, 2011 6.240 6.240 6.100 6.100 48,628 -0.15(-2.40%)
Mar 11, 2011 6.230 6.250 6.200 6.250 12,221 +0.02(+0.32%)
Mar 10, 2011 6.370 6.370 6.230 6.230 25,337 -0.18(-2.81%)
Mar 09, 2011 6.410 6.440 6.410 6.410 15,143 +0.00(+0.00%)
Mar 08, 2011 6.420 6.440 6.410 6.410 11,429 +0.07(+1.10%)
Mar 07, 2011 6.380 6.380 6.340 6.340 10,244 -0.03(-0.47%)
Mar 04, 2011 6.370 6.370 6.370 6.370 20,461 -0.06(-0.93%)
Mar 03, 2011 6.390 6.440 6.390 6.430 13,561 +0.12(+1.90%)
Mar 02, 2011 6.335 6.340 6.290 6.310 29,692 -0.15(-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.