HENDERSON LAND $7.11

down -0.05


24/5/2013 12:24 PM  |  OTC : HLDVF  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

HLDVF historical data

Date Open High Low Close Volume
5/23/2013 7.32 7.32 7.16 7.16 58
5/22/2013 7.30 7.43 7.17 7.17 84
5/21/2013 7.30 7.45 7.30 7.30 74
5/20/2013 7.28 7.28 7.24 7.24 33
5/17/2013 7.10 7.11 7.10 7.11 46
5/16/2013 7.10 7.20 7.10 7.10 39
5/15/2013 7.11 7.30 7.11 7.11 131
5/14/2013 7.13 7.29 7.13 7.29 225
5/13/2013 7.21 7.35 7.21 7.22 89
5/10/2013 7.48 7.48 7.32 7.32 96
5/9/2013 7.28 7.31 7.27 7.27 112
5/8/2013 7.27 7.34 7.27 7.34 578
5/7/2013 7.26 7.37 7.26 7.26 161
5/6/2013 7.35 7.35 7.22 7.22 54
5/3/2013 7.13 7.17 7.13 7.15 33
5/2/2013 7.17 7.17 7.17 7.17 285
5/1/2013 7.13 7.20 7.11 7.12 411
4/30/2013 7.13 7.18 7.13 7.13 48
4/29/2013 7.07 7.27 7.07 7.12 48
4/26/2013 7.04 7.27 7.03 7.16 10
4/25/2013 7.22 7.33 7.19 7.20 246
4/24/2013 7.37 7.37 7.25 7.27 461
4/23/2013 7.42 7.44 7.22 7.37 139
4/22/2013 7.38 7.38 7.38 7.38 2
4/19/2013 7.20 7.23 7.15 7.23 39
4/18/2013 6.92 7.07 6.92 6.92 321
4/17/2013 7.05 7.14 7.02 7.05 57
4/16/2013 7.04 7.19 7.04 7.06 101
4/15/2013 6.88 7.09 6.84 6.84 13
4/12/2013 6.90 6.94 6.90 6.90 15
4/11/2013 6.89 6.90 6.89 6.89 30
4/10/2013 6.98 7.02 6.81 7.00 111
4/9/2013 6.77 6.85 6.73 6.73 76
4/8/2013 6.79 6.79 6.75 6.75 131
4/5/2013 6.70 6.70 6.70 6.70 49
4/4/2013 6.85 7.00 6.85 6.85 157
4/3/2013 7.00 7.00 6.85 6.85 374
4/2/2013 6.87 7.00 6.87 6.91 241
4/1/2013 6.77 6.79 6.77 6.77 18
3/28/2013 6.73 6.73 6.73 6.73 23
3/27/2013 6.85 6.85 6.72 6.72 17
3/26/2013 6.69 6.87 6.69 6.69 88
3/25/2013 6.38 6.47 6.38 6.39 106
3/22/2013 6.23 6.30 6.23 6.23 19
3/21/2013 6.36 6.36 6.26 6.26 121
3/20/2013 6.20 6.37 6.20 6.20 95
3/19/2013 6.36 6.36 6.17 6.17 67
3/18/2013 6.15 6.15 6.15 6.15 99
3/15/2013 6.14 6.20 6.10 6.11 222
3/14/2013 6.32 6.42 6.28 6.32 401
3/13/2013 6.51 6.55 6.51 6.52 114
3/12/2013 6.54 6.76 6.54 6.55 64
3/11/2013 6.74 6.79 6.70 6.70 56
3/8/2013 6.83 6.85 6.83 6.85 10
3/7/2013 6.66 6.85 6.66 6.85 90
3/6/2013 6.65 6.86 6.65 6.80 53
3/5/2013 6.60 6.80 6.60 6.80 59
3/4/2013 6.64 6.83 6.64 6.83 14
3/1/2013 6.95 6.95 6.76 6.76 80
2/28/2013 6.85 7.02 6.85 6.85 175
2/27/2013 6.78 7.00 6.78 6.90 138
2/26/2013 6.69 6.80 6.69 6.72 895
2/25/2013 6.72 6.72 6.72 6.72 5
2/22/2013 6.84 6.84 6.79 6.84 81
2/21/2013 6.79 6.91 6.79 6.80 250
2/20/2013 6.87 7.01 6.83 6.83 130
2/19/2013 6.87 7.05 6.85 6.85 75
2/15/2013 6.87 6.87 6.87 6.87 26
2/14/2013 7.06 7.06 6.90 6.94 42
2/13/2013 6.93 6.95 6.93 6.95 128
2/12/2013 7.05 7.05 6.92 6.92 68
2/11/2013 6.98 6.98 6.92 6.92 48
2/8/2013 6.92 6.92 6.92 6.92 28
2/7/2013 6.82 6.91 6.81 6.91 115
2/6/2013 6.95 6.95 6.84 6.85 100
2/5/2013 6.99 6.99 6.88 6.89 194
2/4/2013 7.07 7.12 7.04 7.05 152
2/1/2013 7.09 7.13 7.08 7.08 265
1/31/2013 7.12 7.25 7.12 7.13 114
1/30/2013 7.44 7.45 7.31 7.40 41
1/29/2013 7.46 7.46 7.40 7.42 66
1/28/2013 7.59 7.59 7.50 7.55 163
1/25/2013 7.51 7.60 7.51 7.60 144
1/24/2013 7.45 7.55 7.45 7.53 41
1/23/2013 7.50 7.50 7.47 7.49 148
1/22/2013 7.56 7.60 7.56 7.60 9
1/18/2013 7.69 7.69 7.56 7.68 26
1/17/2013 7.59 7.66 7.52 7.66 131
1/16/2013 7.53 7.63 7.53 7.54 95
1/15/2013 7.48 7.56 7.48 7.51 29
1/14/2013 7.50 7.50 7.36 7.36 8
1/11/2013 7.53 7.53 7.40 7.40 7
1/10/2013 7.53 7.64 7.50 7.57 119
1/9/2013 7.56 7.64 7.55 7.56 93
1/8/2013 7.48 7.48 7.35 7.35 337
1/7/2013 7.30 7.30 7.22 7.24 16
1/4/2013 7.08 7.23 7.08 7.16 17
1/3/2013 7.21 7.21 7.10 7.17 57
1/2/2013 7.28 7.38 7.16 7.16 80
12/31/2012 7.16 7.16 6.98 7.08 37
Marketplace
Trading Center