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 )

3.470 +0.065 (+1.91%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Dec 31, 2014 6.985 6.985 6.985 0 +0.06(+0.79%)
Dec 30, 2014 6.960 6.960 6.930 6.930 3,360 -0.03(-0.43%)
Dec 29, 2014 6.910 6.970 6.900 6.960 7,920 -0.03(-0.36%)
Dec 26, 2014 6.920 6.990 6.920 6.985 30,834 +0.19(+2.80%)
Dec 24, 2014 6.795 6.795 6.795 0 +0.05(+0.82%)
Dec 23, 2014 6.760 6.780 6.720 6.740 16,417 +0.02(+0.30%)
Dec 22, 2014 6.680 6.764 6.680 6.720 13,601 +0.03(+0.45%)
Dec 19, 2014 6.725 6.750 6.680 6.690 19,235 +0.04(+0.60%)
Dec 18, 2014 6.630 6.650 6.610 6.650 10,759 -0.00(-0.08%)
Dec 17, 2014 6.490 6.700 6.490 6.655 550,065 +0.17(+2.62%)
Dec 16, 2014 6.505 6.485 287,475 +0.00(+0.08%)
Dec 15, 2014 6.530 6.535 6.480 6.480 285,229 -0.07(-1.07%)
Dec 12, 2014 6.570 6.570 6.550 6.550 365,831 -0.06(-0.91%)
Dec 11, 2014 6.600 6.610 6.600 6.610 459,299 +0.06(+0.92%)
Dec 10, 2014 6.560 6.560 6.550 6.550 3,299 -0.04(-0.61%)
Dec 09, 2014 6.580 6.590 6.580 6.590 1,716 -0.09(-1.35%)
Dec 08, 2014 6.695 6.710 6.660 6.680 10,263 -0.05(-0.74%)
Dec 05, 2014 6.705 6.730 6.705 6.730 1,582 +0.03(+0.45%)
Dec 04, 2014 6.700 6.700 6.700 6.700 470 +0.01(+0.15%)
Dec 03, 2014 6.650 6.700 6.640 6.690 2,571 +0.08(+1.21%)
Dec 02, 2014 6.590 6.610 6.590 6.610 1,365 +0.10(+1.54%)
Dec 01, 2014 6.490 6.510 6.490 6.510 683 -0.13(-2.03%)
Nov 28, 2014 6.660 6.660 6.645 6.645 661 -0.06(-0.82%)
Nov 26, 2014 6.700 6.700 6.700 0 +0.02(+0.22%)
Nov 25, 2014 6.680 6.720 6.650 6.685 8,000 +0.03(+0.45%)
Nov 24, 2014 6.680 6.680 6.630 6.655 2,659 -0.05(-0.82%)
Nov 21, 2014 6.720 6.750 6.690 6.710 15,222 +0.13(+1.98%)
Nov 20, 2014 6.580 6.580 6.580 6.580 765 -0.05(-0.75%)
Nov 19, 2014 6.618 6.630 6.618 6.630 2,482 +0.02(+0.30%)
Nov 18, 2014 6.610 6.620 6.610 6.610 10,791 -0.07(-1.05%)
Nov 17, 2014 6.680 6.750 6.680 909 -0.07(-1.04%)
Nov 14, 2014 6.740 6.780 6.710 6.750 25,105 +0.05(+0.75%)
Nov 13, 2014 6.660 6.750 6.650 6.700 79,893 +0.08(+1.28%)
Nov 12, 2014 6.610 6.620 6.610 6.615 3,285 -0.01(-0.23%)
Nov 11, 2014 6.620 6.640 6.620 6.630 22,018 -0.02(-0.30%)
Nov 10, 2014 6.655 6.655 6.580 6.650 6,147 +0.21(+3.23%)
Nov 07, 2014 6.440 6.442 6.440 6.442 891 -0.14(-2.17%)
Nov 06, 2014 6.670 6.670 6.570 6.585 6,000 -0.09(-1.42%)
Nov 05, 2014 6.650 6.680 6.650 6.680 8,950 +0.02(+0.30%)
Nov 04, 2014 6.650 6.670 6.642 6.660 5,678 -0.03(-0.39%)
Nov 03, 2014 6.685 6.689 6.680 6.686 3,989 -0.02(-0.36%)
Oct 31, 2014 6.800 6.800 6.700 6.710 2,987 +0.04(+0.68%)
Oct 30, 2014 6.600 6.680 6.600 6.665 34,936 +0.00(+0.08%)
Oct 29, 2014 6.660 6.710 6.610 6.660 21,246 -0.02(-0.30%)
Oct 28, 2014 6.675 6.690 6.650 6.680 8,419 +0.08(+1.21%)
Oct 27, 2014 6.570 6.600 6.700 6.600 5,529 -0.10(-1.49%)
Oct 24, 2014 6.740 6.740 6.700 6.700 6,880 -0.10(-1.47%)
Oct 23, 2014 6.805 6.830 6.780 6.800 2,378 -0.00(-0.07%)
Oct 22, 2014 6.830 6.830 6.800 6.805 271,525 +0.08(+1.26%)
Oct 21, 2014 6.680 6.755 6.680 6.720 48,710 +0.09(+1.36%)
Oct 20, 2014 6.580 6.650 6.580 6.630 4,976 -0.02(-0.27%)
Oct 17, 2014 6.570 6.690 6.570 6.648 14,817 +0.07(+1.11%)
Oct 16, 2014 6.550 6.590 6.550 6.575 3,493 -0.08(-1.13%)
Oct 15, 2014 6.660 6.670 6.550 6.650 28,796 +0.07(+1.06%)
Oct 14, 2014 6.550 6.580 6.550 6.580 1,968 +0.06(+0.92%)
Oct 13, 2014 6.530 6.545 6.490 6.520 22,632 +0.10(+1.56%)
Oct 10, 2014 6.425 6.440 6.395 6.420 6,847 -0.17(-2.58%)
Oct 09, 2014 6.650 6.650 6.560 6.590 8,789 -0.12(-1.79%)
Oct 08, 2014 6.595 6.710 6.595 6.710 9,869 +0.10(+1.59%)
Oct 07, 2014 6.670 6.670 6.580 6.605 3,968 -0.04(-0.68%)
Oct 06, 2014 6.685 6.685 6.630 6.650 12,272 +0.19(+2.86%)
Oct 03, 2014 6.440 6.470 6.440 6.465 7,346 +0.14(+2.21%)
Oct 02, 2014 6.360 6.360 6.250 6.325 20,963 -0.04(-0.71%)
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.