Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Henderson Land Dev C ADR (OP: HLDCY )

3.097 -0.063 (-1.99%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Oct 31, 2023 2.650 2.730 2.650 2.700 2,158,954 -0.02(-0.74%)
Oct 30, 2023 2.735 2.735 2.700 2.720 907,515 +0.03(+1.12%)
Oct 27, 2023 2.720 2.720 2.670 2.690 363,106 +0.06(+2.28%)
Oct 26, 2023 2.610 2.640 2.610 2.630 463,285 -0.05(-1.87%)
Oct 25, 2023 2.690 2.700 2.660 2.680 296,458 -0.05(-1.83%)
Oct 24, 2023 2.720 2.750 2.710 2.730 1,860,977 +0.04(+1.49%)
Oct 23, 2023 2.641 2.700 2.640 2.690 743,173 +0.05(+1.89%)
Oct 20, 2023 2.675 2.680 2.640 2.640 707,468 -0.04(-1.49%)
Oct 19, 2023 2.636 2.684 2.618 2.680 1,004,899 +0.00(+0.00%)
Oct 18, 2023 2.670 2.690 2.650 2.680 390,841 +0.02(+0.75%)
Oct 17, 2023 2.610 2.700 2.610 2.660 1,397,375 -0.02(-0.75%)
Oct 16, 2023 2.640 2.680 2.610 2.680 644,782 +0.08(+3.08%)
Oct 13, 2023 2.640 2.640 2.590 2.600 295,731 -0.08(-2.99%)
Oct 12, 2023 2.650 2.710 2.640 2.680 566,456 +0.05(+1.90%)
Oct 11, 2023 2.640 2.660 2.620 2.630 548,132 +0.01(+0.38%)
Oct 10, 2023 2.600 2.650 2.600 2.620 815,045 +0.07(+2.75%)
Oct 09, 2023 2.570 2.570 2.520 2.550 701,499 -0.03(-1.16%)
Oct 06, 2023 2.570 2.600 2.530 2.580 485,575 +0.05(+1.98%)
Oct 05, 2023 2.530 2.540 2.500 2.530 875,760 +0.04(+1.61%)
Oct 04, 2023 2.485 2.500 2.460 2.490 1,674,222 +0.06(+2.47%)
Oct 03, 2023 2.450 2.470 2.430 2.430 648,255 -0.11(-4.33%)
Oct 02, 2023 2.560 2.580 2.540 2.540 363,536 -0.02(-0.78%)
Sep 29, 2023 2.585 2.600 2.550 2.560 544,405 +0.08(+3.23%)
Sep 28, 2023 2.475 2.510 2.460 2.480 1,767,888 +0.04(+1.64%)
Sep 27, 2023 2.450 2.480 2.430 2.440 1,626,565 +0.02(+0.83%)
Sep 26, 2023 2.450 2.460 2.420 2.420 717,316 -0.09(-3.59%)
Sep 25, 2023 2.480 2.510 2.470 2.510 582,979 +0.00(+0.00%)
Sep 22, 2023 2.511 2.540 2.500 2.510 591,333 +0.06(+2.45%)
Sep 21, 2023 2.480 2.490 2.440 2.450 664,060 -0.05(-2.00%)
Sep 20, 2023 2.520 2.540 2.500 2.500 1,439,303 -0.01(-0.40%)
Sep 19, 2023 2.560 2.560 2.500 2.510 1,161,463 +0.01(+0.40%)
Sep 18, 2023 2.510 2.540 2.500 2.500 714,778 -0.02(-0.79%)
Sep 15, 2023 2.565 2.590 2.520 2.520 639,218 -0.04(-1.56%)
Sep 14, 2023 2.575 2.600 2.560 2.560 787,137 -0.04(-1.54%)
Sep 13, 2023 2.590 2.600 2.580 2.600 602,596 +0.05(+1.96%)
Sep 12, 2023 2.540 2.550 2.530 2.550 1,213,811 +0.02(+0.79%)
Sep 11, 2023 2.500 2.580 2.500 2.530 657,902 -0.08(-3.07%)
Sep 08, 2023 2.650 2.660 2.600 2.610 405,020 -0.01(-0.38%)
Sep 07, 2023 2.630 2.630 2.610 2.620 829,462 -0.04(-1.50%)
Sep 06, 2023 2.670 2.720 2.660 2.660 686,794 +0.01(+0.38%)
Sep 05, 2023 2.750 2.750 2.620 2.650 598,885 -0.06(-2.21%)
Sep 01, 2023 2.670 2.710 2.610 2.710 285,608 +0.01(+0.37%)
Aug 31, 2023 2.710 2.720 2.650 2.700 272,419 -0.04(-1.64%)
Aug 30, 2023 2.720 2.760 2.710 2.745 172,494 +0.02(+0.92%)
Aug 29, 2023 2.690 2.750 2.660 2.720 401,581 +0.08(+3.03%)
Aug 28, 2023 2.650 2.677 2.630 2.640 569,914 +0.00(+0.00%)
Aug 25, 2023 2.650 2.680 2.630 2.640 265,434 +0.02(+0.76%)
Aug 24, 2023 2.640 2.680 2.620 2.620 608,781 -0.05(-1.87%)
Aug 23, 2023 2.810 2.810 2.590 2.670 746,833 -0.02(-0.74%)
Aug 22, 2023 2.640 2.690 2.510 2.690 1,184,764 +0.06(+2.28%)
Aug 21, 2023 2.615 2.640 2.600 2.630 634,337 -0.06(-2.23%)
Aug 18, 2023 2.668 2.690 2.650 2.690 388,005 +0.01(+0.37%)
Aug 17, 2023 2.691 2.730 2.669 2.680 1,643,693 +0.04(+1.52%)
Aug 16, 2023 2.710 2.720 2.640 2.640 1,134,837 -0.10(-3.65%)
Aug 15, 2023 2.750 2.760 2.713 2.740 750,355 -0.10(-3.52%)
Aug 14, 2023 2.800 2.840 2.800 2.840 264,234 -0.04(-1.39%)
Aug 11, 2023 2.885 2.910 2.880 2.880 287,834 +0.04(+1.41%)
Aug 10, 2023 2.850 2.880 2.820 2.840 240,102 -0.02(-0.70%)
Aug 09, 2023 2.850 2.860 2.820 2.860 426,081 +0.01(+0.53%)
Aug 08, 2023 2.831 2.870 2.810 2.845 631,697 -0.04(-1.56%)
Aug 07, 2023 2.900 2.930 2.880 2.890 363,513 +0.02(+0.70%)
Aug 04, 2023 2.881 2.920 2.860 2.870 174,613 -0.07(-2.38%)
Aug 03, 2023 2.915 2.960 2.900 2.940 446,965 +0.06(+2.08%)
Aug 02, 2023 2.910 2.930 2.880 2.880 123,813 -0.09(-3.03%)
Aug 01, 2023 2.960 2.980 2.940 2.970 98,772 -0.08(-2.62%)
Jul 31, 2023 3.030 3.050 3.010 3.050 84,024 -0.01(-0.33%)
Jul 28, 2023 3.055 3.070 3.040 3.060 96,058 +0.08(+2.68%)
Jul 27, 2023 3.010 3.030 2.960 2.980 200,355 +0.03(+1.02%)
Jul 26, 2023 2.965 2.980 2.950 2.950 104,419 -0.01(-0.34%)
Jul 25, 2023 2.940 2.970 2.930 2.960 243,873 +0.06(+2.07%)
Jul 24, 2023 2.880 2.972 2.868 2.900 221,102 +0.00(+0.00%)
Jul 21, 2023 2.920 2.930 2.900 2.900 184,832 +0.01(+0.35%)
Jul 20, 2023 2.905 2.930 2.860 2.890 184,692 +0.01(+0.35%)
Jul 19, 2023 2.930 2.930 2.880 2.880 122,030 +0.00(+0.00%)
Jul 18, 2023 2.880 2.900 2.860 2.880 188,125 -0.03(-1.03%)
Jul 17, 2023 2.919 2.940 2.890 2.910 192,993 -0.03(-1.02%)
Jul 14, 2023 2.940 2.950 2.900 2.940 99,303 +0.02(+0.68%)
Jul 13, 2023 2.940 3.030 2.910 2.920 281,452 +0.01(+0.34%)
Jul 12, 2023 2.950 3.030 2.870 2.910 100,582 +0.02(+0.69%)
Jul 11, 2023 2.955 3.020 2.880 2.890 579,618 +0.02(+0.70%)
Jul 10, 2023 2.979 2.980 2.854 2.870 301,112 +0.00(+0.00%)
Jul 07, 2023 2.860 2.880 2.840 2.870 441,764 +0.02(+0.70%)
Jul 06, 2023 2.900 2.900 2.820 2.850 442,073 -0.07(-2.40%)
Jul 05, 2023 2.911 2.969 2.900 2.920 196,800 -0.08(-2.67%)
Jul 03, 2023 3.025 3.060 2.960 3.000 114,131 +0.08(+2.74%)
Jun 30, 2023 2.940 2.960 2.920 2.920 336,354 +0.04(+1.39%)
Jun 29, 2023 2.870 2.880 2.860 2.880 154,797 -0.05(-1.71%)
Jun 28, 2023 2.960 3.000 2.920 2.930 249,351 +0.01(+0.34%)
Jun 27, 2023 2.913 2.920 2.890 2.920 641,789 +0.00(+0.00%)
Jun 26, 2023 2.925 2.925 2.900 2.920 608,415 +0.03(+1.04%)
Jun 23, 2023 2.925 2.950 2.890 2.890 265,482 -0.09(-3.02%)
Jun 22, 2023 2.930 3.013 2.930 2.980 335,620 -0.01(-0.33%)
Jun 21, 2023 3.000 3.040 2.980 2.990 267,764 -0.02(-0.83%)
Jun 20, 2023 3.030 3.070 3.010 3.015 205,533 +0.04(+1.17%)
Jun 16, 2023 3.006 3.010 2.980 2.980 150,141 -0.01(-0.33%)
Jun 15, 2023 2.995 3.010 2.980 2.990 232,362 -0.68(-18.53%)
May 08, 2023 3.720 3.720 3.620 3.670 87,863 -0.01(-0.27%)
May 05, 2023 3.675 3.700 3.630 3.680 50,906 +0.04(+1.10%)
May 04, 2023 3.590 3.670 3.590 3.640 75,899 +0.04(+1.11%)
May 03, 2023 3.570 3.630 3.520 3.600 64,141 +0.02(+0.56%)
May 02, 2023 3.550 3.580 3.530 3.580 89,469 +0.06(+1.70%)
May 01, 2023 3.595 3.650 3.520 3.520 104,322 -0.08(-2.22%)
Apr 28, 2023 3.580 3.620 3.580 3.600 40,124 +0.06(+1.55%)
Apr 27, 2023 3.535 3.550 3.520 3.545 108,015 +0.05(+1.58%)
Apr 26, 2023 3.505 3.520 3.470 3.490 116,836 +0.08(+2.35%)
Apr 25, 2023 3.445 3.450 3.400 3.410 131,672 -0.02(-0.58%)
Apr 24, 2023 3.450 3.470 3.430 3.430 135,465 +0.06(+1.78%)
Apr 21, 2023 3.380 3.430 3.370 3.370 92,747 -0.04(-1.17%)
Apr 20, 2023 3.435 3.460 3.400 3.410 99,344 +0.01(+0.29%)
Apr 19, 2023 3.410 3.430 3.390 3.400 108,956 -0.13(-3.68%)
Apr 18, 2023 3.525 3.530 3.510 3.530 61,357 +0.02(+0.71%)
Apr 17, 2023 3.500 3.530 3.500 3.505 68,614 +0.01(+0.43%)
Apr 14, 2023 3.525 3.550 3.480 3.490 63,960 -0.06(-1.69%)
Apr 13, 2023 3.555 3.574 3.520 3.550 55,770 -0.01(-0.28%)
Apr 12, 2023 3.595 3.600 3.560 3.560 85,693 -0.03(-0.84%)
Apr 11, 2023 3.580 3.600 3.560 3.590 140,063 +0.05(+1.41%)
Apr 10, 2023 3.570 3.590 3.530 3.540 79,564 -0.04(-1.12%)
Apr 06, 2023 3.495 3.580 3.495 3.580 95,887 +0.08(+2.29%)
Apr 05, 2023 3.495 3.510 3.450 3.500 53,617 +0.02(+0.57%)
Apr 04, 2023 3.515 3.530 3.470 3.480 188,385 +0.00(+0.00%)
Apr 03, 2023 3.460 3.530 3.450 3.480 137,714 +0.03(+0.87%)
Mar 31, 2023 3.465 3.480 3.430 3.450 82,980 -0.01(-0.29%)
Mar 30, 2023 3.446 3.470 3.430 3.460 115,087 -0.01(-0.29%)
Mar 29, 2023 3.440 3.480 3.430 3.470 96,398 +0.04(+1.17%)
Mar 28, 2023 3.410 3.460 3.410 3.430 169,681 +0.00(+0.00%)
Mar 27, 2023 3.415 3.470 3.400 3.430 146,319 -0.02(-0.58%)
Mar 24, 2023 3.390 3.450 3.390 3.450 90,747 +0.02(+0.58%)
Mar 23, 2023 3.434 3.520 3.410 3.430 79,877 +0.04(+1.18%)
Mar 22, 2023 3.490 3.490 3.390 3.390 170,474 +0.06(+1.80%)
Mar 21, 2023 3.360 3.410 3.310 3.330 84,172 -0.12(-3.48%)
Mar 20, 2023 3.400 3.450 3.380 3.450 217,611 +0.00(+0.00%)
Mar 17, 2023 3.470 3.490 3.430 3.450 89,018 -0.05(-1.43%)
Mar 16, 2023 3.463 3.510 3.448 3.500 170,853 +0.04(+1.16%)
Mar 15, 2023 3.310 3.470 3.310 3.460 132,294 -0.12(-3.35%)
Mar 14, 2023 3.525 3.580 3.520 3.580 165,346 +0.08(+2.29%)
Mar 13, 2023 3.490 3.501 3.480 3.500 67,350 +0.00(+0.00%)
Mar 10, 2023 3.470 3.500 3.460 3.500 96,370 -0.02(-0.57%)
Mar 09, 2023 3.554 3.554 3.510 3.520 112,901 -0.01(-0.28%)
Mar 08, 2023 3.540 3.550 3.510 3.530 108,175 -0.01(-0.21%)
Mar 07, 2023 3.558 3.558 3.510 3.538 81,448 -0.01(-0.35%)
Mar 06, 2023 3.580 3.590 3.550 3.550 71,376 -0.01(-0.28%)
Mar 03, 2023 3.535 3.560 3.520 3.560 57,807 +0.00(+0.00%)
Mar 02, 2023 3.570 3.620 3.520 3.560 72,900 +0.01(+0.28%)
Mar 01, 2023 3.620 3.630 3.540 3.550 180,950 +0.00(+0.00%)
Feb 28, 2023 3.525 3.550 3.510 3.550 248,335 +0.05(+1.43%)
Feb 27, 2023 3.500 3.519 3.490 3.500 92,266 +0.08(+2.34%)
Feb 24, 2023 3.440 3.470 3.410 3.420 64,822 -0.06(-1.72%)
Feb 23, 2023 3.390 3.500 3.390 3.480 135,955 -0.08(-2.25%)
Feb 22, 2023 3.580 3.590 3.560 3.560 154,313 +0.07(+2.01%)
Feb 21, 2023 3.540 3.540 3.480 3.490 110,043 +0.01(+0.29%)
Feb 17, 2023 3.490 3.490 3.450 3.480 35,719 -0.06(-1.69%)
Feb 16, 2023 3.537 3.560 3.520 3.540 23,959 -0.04(-1.12%)
Feb 15, 2023 3.430 3.580 3.430 3.580 23,928 -0.03(-0.83%)
Feb 14, 2023 3.655 3.670 3.610 3.610 56,125 +0.04(+1.12%)
Feb 13, 2023 3.560 3.600 3.560 3.570 36,743 -0.16(-4.29%)
Feb 10, 2023 3.760 3.800 3.720 3.730 40,807 +0.04(+1.08%)
Feb 09, 2023 3.720 3.750 3.690 3.690 148,944 +0.03(+0.82%)
Feb 08, 2023 3.740 3.760 3.660 3.660 84,085 -0.03(-0.81%)
Feb 07, 2023 3.717 3.740 3.690 3.690 226,030 -0.05(-1.34%)
Feb 06, 2023 3.740 3.760 3.700 3.740 26,809 -0.05(-1.32%)
Feb 03, 2023 3.630 3.790 3.630 3.790 20,163 +0.00(+0.00%)
Feb 02, 2023 3.780 3.800 3.750 3.790 43,236 +0.03(+0.80%)
Feb 01, 2023 3.769 3.770 3.730 3.760 46,225 +0.00(+0.00%)
Jan 31, 2023 3.735 3.760 3.710 3.760 39,745 -0.12(-3.09%)
Jan 30, 2023 3.890 3.890 3.850 3.880 45,301 -0.01(-0.26%)
Jan 27, 2023 3.910 3.910 3.860 3.890 40,777 -0.02(-0.51%)
Jan 26, 2023 3.860 3.930 3.860 3.910 39,172 +0.02(+0.62%)
Jan 25, 2023 3.775 3.890 3.740 3.886 109,929 +0.08(+1.99%)
Jan 24, 2023 3.838 3.870 3.800 3.810 54,361 -0.06(-1.55%)
Jan 23, 2023 3.870 3.900 3.730 3.870 76,302 -0.05(-1.28%)
Jan 20, 2023 3.800 3.920 3.730 3.920 44,884 +0.06(+1.55%)
Jan 19, 2023 3.812 3.860 3.690 3.860 64,639 +0.09(+2.39%)
Jan 18, 2023 3.707 3.790 3.707 3.770 48,496 -0.01(-0.26%)
Jan 17, 2023 3.699 3.780 3.699 3.780 33,236 +0.15(+4.13%)
Jan 13, 2023 3.630 3.630 3.600 3.630 50,695 -0.08(-2.16%)
Jan 12, 2023 3.675 3.710 3.650 3.710 86,513 +0.03(+0.82%)
Jan 11, 2023 3.640 3.680 3.640 3.680 93,496 -0.02(-0.54%)
Jan 10, 2023 3.670 3.700 3.640 3.700 166,163 +0.05(+1.37%)
Jan 09, 2023 3.670 3.700 3.650 3.650 59,693 -0.06(-1.62%)
Jan 06, 2023 3.670 3.710 3.650 3.710 47,736 +0.05(+1.37%)
Jan 05, 2023 3.670 3.690 3.640 3.660 97,917 -0.03(-0.81%)
Jan 04, 2023 3.620 3.690 3.610 3.690 261,068 +0.08(+2.22%)
Jan 03, 2023 3.605 3.640 3.590 3.610 52,872 +0.07(+1.98%)
Dec 30, 2022 3.600 3.600 3.530 3.540 92,708 +0.00(+0.00%)
Dec 29, 2022 3.540 3.540 3.500 3.540 74,650 +0.05(+1.43%)
Dec 28, 2022 3.560 3.560 3.460 3.490 179,806 -0.05(-1.41%)
Dec 27, 2022 3.520 3.540 3.500 3.540 106,570 +0.02(+0.57%)
Dec 23, 2022 3.470 3.520 3.430 3.520 77,006 +0.02(+0.57%)
Dec 22, 2022 3.450 3.500 3.410 3.500 184,301 +0.10(+2.94%)
Dec 21, 2022 3.390 3.420 3.360 3.400 245,769 -0.04(-1.16%)
Dec 20, 2022 3.440 3.440 3.340 3.440 229,083 -0.03(-0.86%)
Dec 19, 2022 3.490 3.500 3.440 3.470 97,165 -0.07(-1.98%)
Dec 16, 2022 3.550 3.550 3.450 3.540 118,244 +0.07(+2.02%)
Dec 15, 2022 3.470 3.490 3.430 3.470 76,753 -0.01(-0.29%)
Dec 14, 2022 3.450 3.490 3.410 3.480 223,363 -0.10(-2.79%)
Dec 13, 2022 3.580 3.590 3.540 3.580 108,891 +0.21(+6.23%)
Dec 12, 2022 3.340 3.370 3.320 3.370 107,173 -0.01(-0.30%)
Dec 09, 2022 3.410 3.430 3.370 3.380 73,377 +0.06(+1.81%)
Dec 08, 2022 3.376 3.389 3.320 3.320 181,099 +0.18(+5.73%)
Dec 07, 2022 3.161 3.210 3.130 3.140 122,287 -0.01(-0.32%)
Dec 06, 2022 3.250 3.250 3.150 3.150 123,024 +0.00(+0.00%)
Dec 05, 2022 3.140 3.160 3.100 3.150 117,151 -0.04(-1.25%)
Dec 02, 2022 3.148 3.190 3.133 3.190 128,392 -0.02(-0.62%)
Dec 01, 2022 3.250 3.250 3.170 3.210 129,394 -0.13(-3.89%)
Nov 30, 2022 3.250 3.350 3.250 3.340 158,910 +0.17(+5.36%)
Nov 29, 2022 2.950 3.220 2.950 3.170 171,508 +0.12(+3.93%)
Nov 28, 2022 3.140 3.140 3.010 3.050 187,548 -0.05(-1.61%)
Nov 25, 2022 3.135 3.210 3.060 3.100 53,922 +0.03(+0.98%)
Nov 23, 2022 3.050 3.070 3.000 3.070 71,284 +0.00(+0.00%)
Nov 22, 2022 2.940 3.080 2.940 3.070 271,437 +0.00(+0.00%)
Nov 21, 2022 3.059 3.089 3.020 3.070 289,210 +0.09(+3.19%)
Nov 18, 2022 2.980 3.020 2.940 2.975 178,299 -0.15(-4.65%)
Nov 17, 2022 3.120 3.180 2.990 3.120 206,205 +0.00(+0.00%)
Nov 16, 2022 3.090 3.140 3.040 3.120 242,585 -0.02(-0.64%)
Nov 15, 2022 3.145 3.230 3.120 3.140 504,988 +0.00(+0.00%)
Nov 14, 2022 3.080 3.140 3.050 3.140 428,164 +0.12(+3.97%)
Nov 11, 2022 2.990 3.030 2.990 3.020 256,840 +0.14(+4.86%)
Nov 10, 2022 2.870 2.930 2.840 2.880 383,234 +0.09(+3.23%)
Nov 09, 2022 2.820 2.880 2.790 2.790 1,227,102 -0.04(-1.41%)
Nov 08, 2022 2.720 2.870 2.720 2.830 2,026,499 +0.05(+1.80%)
Nov 07, 2022 2.700 2.780 2.700 2.780 928,764 +0.06(+2.21%)
Nov 04, 2022 2.680 2.770 2.680 2.720 307,217 +0.09(+3.42%)
Nov 03, 2022 2.610 2.650 2.585 2.630 678,487 +0.06(+2.33%)
Nov 02, 2022 2.520 2.610 2.500 2.570 918,631 +0.02(+0.78%)
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.