U.S. Markets closed

Henderson Land Development Company Limited (HLDCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.7650-0.0850 (-2.21%)
At close: 3:45PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20203.84003.84003.76003.77003.7700179,700
Aug 06, 20203.83003.85003.82003.85003.8500220,900
Aug 05, 20203.85003.86003.83003.84003.8400194,300
Aug 04, 20203.80003.85003.78003.85003.8500393,100
Aug 03, 20203.64003.78003.64003.75003.7500265,000
Jul 31, 20203.67003.79003.67003.79003.7900203,600
Jul 30, 20203.77003.80003.73003.80003.8000180,900
Jul 29, 20203.85003.85003.77003.81003.8100256,800
Jul 28, 20203.73003.77003.71003.76003.7600699,700
Jul 27, 20203.70003.73003.70003.70003.7000116,800
Jul 24, 20203.72003.77003.72003.77003.7700139,500
Jul 23, 20203.75003.78003.71003.73003.7300308,400
Jul 22, 20203.89003.89003.77003.81003.8100139,300
Jul 21, 20203.88003.89003.85003.88003.8800239,400
Jul 20, 20203.82003.86003.79003.85003.8500300,600
Jul 17, 20203.84003.87003.82003.82003.8200208,600
Jul 16, 20203.98003.98003.86003.87003.8700223,900
Jul 15, 20203.91003.91003.87003.90003.9000100,300
Jul 14, 20203.90003.97003.89003.97003.9700300,100
Jul 13, 20203.77004.01003.77003.98003.9800111,500
Jul 10, 20203.87003.97003.87003.97003.9700123,600
Jul 09, 20203.97003.97003.89003.94003.9400106,200
Jul 08, 20204.00004.04004.00004.03004.0300154,700
Jul 07, 20204.13004.13004.01004.03004.0300446,300
Jul 06, 20204.19004.20004.17004.19004.190081,100
Jul 02, 20204.04004.04003.97004.02004.0200348,500
Jul 01, 20203.87003.94003.87003.92003.9200337,800
Jun 30, 20203.85003.88003.79003.86003.8600291,800
Jun 29, 20203.95003.95003.85003.88003.8800136,100
Jun 26, 20203.87003.88003.86003.87003.870080,400
Jun 25, 20203.84003.91003.84003.87003.8700188,900
Jun 24, 20203.91003.91003.87003.90003.900071,500
Jun 23, 20204.00004.00003.98003.99003.9900319,600
Jun 22, 20203.97003.99003.94003.99003.990059,000
Jun 19, 20203.78004.07003.78003.97003.970085,400
Jun 18, 20203.95004.01003.92003.99003.9900208,500
Jun 17, 20203.97003.97003.88003.96003.9600228,000
Jun 16, 20203.87003.97003.83003.92003.9200484,900
Jun 15, 20203.80003.91003.78003.89003.890051,900
Jun 12, 20203.81003.86003.80003.86003.860036,800
Jun 11, 20203.87003.87003.75003.81003.810067,000
Jun 10, 20204.00004.02003.95003.98003.980073,400
Jun 09, 20204.05004.06003.91004.06004.0600434,700
Jun 09, 20200.167726 Dividend
Jun 08, 20204.02004.08004.02004.05003.882326,600
Jun 05, 20203.99004.02003.97004.01003.843927,000
Jun 04, 20203.82003.83003.76003.77003.613925,700
Jun 03, 20203.80003.85003.80003.81003.65224,400
Jun 02, 20203.77003.81003.75003.78003.623563,000
Jun 01, 20203.66003.69003.63003.65003.49883,300
May 29, 20203.51003.56003.49003.56003.41268,300
May 28, 20203.57003.58003.55003.57003.422219,300
May 27, 20203.74003.74003.54003.56003.412627,700
May 26, 20203.56003.58003.55003.58003.431753,500
May 22, 20203.52003.55003.52003.54003.39347,600
May 21, 20203.72003.75003.69003.74003.585112,500
May 20, 20203.88003.88003.82003.86003.700157,800
May 19, 20203.84003.86003.82003.86003.700125,400
May 18, 20203.80003.87003.80003.83003.671413,400
May 15, 20203.76003.83003.76003.76003.60433,400
May 14, 20203.82003.84003.78003.83003.67143,200
May 13, 20203.84003.87003.81003.82003.66188,800
May 12, 20203.82003.95003.82003.88003.719316,100
May 11, 20203.92003.96003.92003.96003.79607,700
May 08, 20203.89003.89003.86003.88003.71934,200
May 07, 20203.86003.89003.84003.86003.7001271,500
May 06, 20203.84003.89003.84003.84003.68106,800
May 05, 20203.85003.90003.85003.87003.709711,100
May 04, 20203.80003.84003.79003.83003.67145,300
May 01, 20203.88003.89003.86003.86003.700111,200
Apr 30, 20204.06004.06003.96003.99003.82485,800
Apr 29, 20204.04004.07004.04004.06003.89194,100
Apr 28, 20204.08004.08004.02004.03003.863127,600
Apr 27, 20204.03004.06004.01004.06003.891912,200
Apr 24, 20204.15004.15003.95003.96003.79605,000
Apr 23, 20203.81004.03003.81003.96003.796014,200
Apr 22, 20204.00004.00003.93003.95003.786430,800
Apr 21, 20203.98004.00003.95003.95003.786416,800
Apr 20, 20204.06004.09004.05004.08003.911026,500
Apr 17, 20204.15004.15004.10004.12003.94945,700
Apr 16, 20203.90004.12003.90004.08003.91105,900
Apr 15, 20204.10004.11004.07004.07003.90149,200
Apr 14, 20204.12004.15004.12004.15003.97816,300
Apr 13, 20204.10004.11004.09004.11003.93983,600
Apr 09, 20204.11004.15004.10004.14003.96856,100
Apr 08, 20204.06004.12004.05004.08003.91109,100
Apr 07, 20204.04004.10004.02004.08003.91107,700
Apr 06, 20203.97004.05003.97004.05003.882319,600
Apr 03, 20203.81003.85003.78003.85003.69067,900
Apr 02, 20203.74003.80003.74003.77003.613922,400
Apr 01, 20203.82003.82003.68003.71003.556411,600
Mar 31, 20203.74003.78003.73003.76003.60439,600
Mar 30, 20203.68003.78003.63003.76003.604334,200
Mar 27, 20203.74003.80003.70003.70003.546817,100
Mar 26, 20203.49003.85003.49003.85003.690619,700
Mar 25, 20203.73003.85003.73003.75003.594712,000
Mar 24, 20203.60003.71003.60003.70003.546810,300
Mar 23, 20203.65003.68003.51003.52003.374232,700
Mar 20, 20203.81003.83003.73003.73003.57556,400
Mar 19, 20203.87003.99003.87003.93003.767218,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...