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 29, 2009 5.950 6.080 5.900 5.950 19,200 +0.00(+0.00%)
May 28, 2009 5.800 5.950 5.750 5.950 11,613 +0.20(+3.48%)
May 27, 2009 5.800 6.100 5.700 5.750 68,000 +0.35(+6.48%)
May 26, 2009 5.400 5.650 5.400 5.400 26,000 +0.40(+8.00%)
May 22, 2009 5.000 5.060 5.000 5.000 9,000 -0.05(-0.99%)
May 21, 2009 5.050 5.200 5.000 5.050 46,000 +0.00(+0.00%)
May 20, 2009 5.250 5.310 5.050 5.050 28,000 +0.05(+1.00%)
May 19, 2009 5.050 5.050 5.000 5.000 15,000 +0.00(+0.00%)
May 18, 2009 4.930 5.100 4.900 5.000 11,600 +0.35(+7.53%)
May 15, 2009 4.650 4.900 4.650 4.650 13,600 -0.05(-1.06%)
May 14, 2009 4.850 4.900 4.700 4.700 26,000 -0.15(-3.09%)
May 13, 2009 4.850 4.850 4.850 4.850 7,000 +0.10(+2.11%)
May 12, 2009 4.750 4.950 4.750 4.750 30,000 -0.20(-4.04%)
May 11, 2009 4.950 4.950 4.750 4.950 7,130 -0.10(-1.98%)
May 08, 2009 5.050 5.250 5.050 5.050 9,000 +0.05(+1.00%)
May 07, 2009 5.000 5.000 4.950 5.000 11,000 -0.25(-4.76%)
May 06, 2009 5.050 5.250 5.000 5.250 69,000 +0.20(+3.96%)
May 05, 2009 5.050 5.250 5.000 5.050 85,534 -0.30(-5.61%)
May 04, 2009 5.000 5.350 5.000 5.350 23,700 +0.55(+11.46%)
May 01, 2009 4.630 4.800 4.600 4.800 13,000 +0.20(+4.35%)
Apr 30, 2009 4.650 4.800 4.550 4.600 72,000 +0.20(+4.55%)
Apr 29, 2009 4.400 4.550 4.400 4.400 35,000 +0.10(+2.33%)
Apr 28, 2009 4.300 4.500 4.260 4.300 163,500 -0.30(-6.52%)
Apr 27, 2009 4.450 4.600 4.450 4.600 23,700 +0.10(+2.22%)
Apr 24, 2009 4.450 4.700 4.450 4.500 25,600 +0.12(+2.74%)
Apr 23, 2009 4.350 4.550 4.350 4.380 27,000 +0.03(+0.69%)
Apr 22, 2009 4.300 4.550 4.300 4.350 21,000 -0.25(-5.43%)
Apr 21, 2009 4.500 4.750 4.500 4.600 22,000 +0.00(+0.00%)
Apr 20, 2009 4.600 4.750 4.550 4.600 38,000 +0.05(+1.10%)
Apr 17, 2009 4.510 4.700 4.510 4.550 29,200 +0.04(+0.89%)
Apr 16, 2009 4.450 4.650 4.450 4.510 38,000 +0.06(+1.35%)
Apr 15, 2009 4.350 4.550 4.350 4.450 17,000 +0.10(+2.30%)
Apr 14, 2009 4.600 4.600 4.350 4.350 44,000 +0.05(+1.16%)
Apr 13, 2009 4.200 4.450 4.200 4.300 46,000 +0.00(+0.00%)
Apr 09, 2009 4.450 4.450 4.250 4.300 101,117 +0.10(+2.38%)
Apr 08, 2009 4.150 4.350 4.150 4.200 44,000 +0.05(+1.20%)
Apr 07, 2009 4.200 4.400 4.150 4.150 43,915 -0.25(-5.68%)
Apr 06, 2009 4.350 4.550 4.300 4.400 30,850 +0.10(+2.33%)
Apr 03, 2009 4.250 4.450 4.250 4.300 62,312 +0.30(+7.50%)
Apr 02, 2009 4.110 4.250 4.000 4.000 62,800 +0.30(+8.11%)
Apr 01, 2009 3.550 3.850 3.550 3.700 83,500 -0.05(-1.33%)
Mar 31, 2009 3.710 3.900 3.700 3.750 57,978 +0.10(+2.74%)
Mar 30, 2009 3.650 3.700 3.600 3.650 46,000 -0.28(-7.12%)
Mar 26, 2009 3.750 3.950 3.750 3.930 46,828 +0.13(+3.42%)
Mar 25, 2009 3.700 3.900 3.700 3.800 34,550 +0.08(+2.15%)
Mar 24, 2009 3.700 3.900 3.700 3.720 45,000 +0.12(+3.33%)
Mar 23, 2009 3.650 3.800 3.600 3.600 61,073 +0.35(+10.77%)
Mar 20, 2009 3.380 3.450 3.250 3.250 66,000 -0.15(-4.41%)
Mar 19, 2009 3.350 3.500 3.350 3.400 3,000 +0.05(+1.49%)
Mar 18, 2009 3.410 3.410 3.300 3.350 29,350 +0.05(+1.52%)
Mar 17, 2009 3.300 3.500 3.300 3.300 34,000 -0.10(-2.94%)
Mar 16, 2009 3.300 4.500 3.300 3.400 34,000 +0.05(+1.49%)
Mar 13, 2009 3.200 3.350 3.150 3.350 68,500 +0.25(+8.06%)
Mar 12, 2009 3.300 3.300 3.050 3.100 36,000 +0.05(+1.64%)
Mar 11, 2009 3.150 3.200 3.000 3.050 62,600 +0.00(+0.00%)
Mar 10, 2009 3.000 3.200 3.000 3.050 104,100 +0.05(+1.67%)
Mar 09, 2009 2.950 3.030 2.900 3.000 64,000 -0.02(-0.66%)
Mar 06, 2009 3.050 3.150 2.920 3.020 132,683 -0.28(-8.48%)
Mar 05, 2009 3.100 3.300 3.000 3.300 57,000 -0.01(-0.30%)
Mar 04, 2009 3.182 3.310 3.182 3.310 155,300 +0.26(+8.52%)
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.