HENDERSON LAND DEVELOPMENT CO S - Price History
Monthly price history for HLDCY (HENDERSON LAND DEVELOPMENT CO S)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.52 | $3.52 |
| April 2024 | $3.04 | $3.04 |
| March 2024 | $2.88 | $2.88 |
| February 2024 | $2.88 | $2.88 |
| January 2024 | $2.66 | $2.66 |
| December 2023 | $3.13 | $3.13 |
| November 2023 | $2.78 | $2.78 |
| October 2023 | $2.70 | $2.70 |
| September 2023 | $2.56 | $2.56 |
| August 2023 | $2.64 | $2.70 |
| July 2023 | $2.98 | $3.05 |
| June 2023 | $2.85 | $2.92 |
| May 2023 | $2.99 | $3.23 |
| April 2023 | $3.34 | $3.60 |
| March 2023 | $3.20 | $3.45 |
| February 2023 | $3.29 | $3.55 |
| January 2023 | $3.48 | $3.76 |
| December 2022 | $3.28 | $3.54 |
| November 2022 | $3.10 | $3.34 |
| October 2022 | $2.33 | $2.51 |
| September 2022 | $2.58 | $2.78 |
| August 2022 | $3.11 | $3.42 |
| July 2022 | $3.12 | $3.43 |
| June 2022 | $3.35 | $3.68 |
| May 2022 | $3.72 | $4.27 |
| April 2022 | $3.44 | $3.95 |
| March 2022 | $3.53 | $4.05 |
| February 2022 | $3.66 | $4.20 |
| January 2022 | $3.92 | $4.50 |
| December 2021 | $3.77 | $4.33 |
| November 2021 | $3.64 | $4.18 |
| October 2021 | $3.70 | $4.25 |
| September 2021 | $3.37 | $3.87 |
| August 2021 | $3.87 | $4.51 |
| July 2021 | $3.85 | $4.48 |
| June 2021 | $4.11 | $4.78 |
| May 2021 | $4.06 | $4.90 |
| April 2021 | $3.70 | $4.46 |
| March 2021 | $3.81 | $4.59 |
| February 2021 | $3.63 | $4.37 |
| January 2021 | $3.46 | $4.17 |
| December 2020 | $3.24 | $3.91 |
| November 2020 | $3.51 | $4.23 |
| October 2020 | $2.97 | $3.58 |
| September 2020 | $3.11 | $3.75 |
| August 2020 | $3.26 | $3.99 |
| July 2020 | $3.09 | $3.79 |
| June 2020 | $3.15 | $3.86 |
| May 2020 | $2.78 | $3.56 |
| April 2020 | $3.12 | $3.99 |
| March 2020 | $2.94 | $3.76 |
| February 2020 | $3.58 | $4.57 |
| January 2020 | $3.50 | $4.47 |
| December 2019 | $3.73 | $4.77 |
| November 2019 | $3.89 | $4.97 |
| October 2019 | $3.86 | $4.94 |
| September 2019 | $3.63 | $4.64 |
| August 2019 | $3.54 | $4.53 |
| July 2019 | $3.92 | $5.08 |
| June 2019 | $4.20 | $5.45 |
| May 2019 | $3.98 | $5.16 |
| April 2019 | $4.57 | $6.09 |
| March 2019 | $4.70 | $6.26 |
| February 2019 | $4.25 | $5.66 |
| January 2019 | $4.26 | $5.68 |
| December 2018 | $3.68 | $4.90 |
| November 2018 | $3.84 | $5.12 |
| October 2018 | $3.43 | $4.57 |
| September 2018 | $3.74 | $4.98 |
| August 2018 | $3.84 | $5.17 |
| July 2018 | $4.05 | $5.46 |
| June 2018 | $3.95 | $5.32 |
| May 2018 | $4.76 | $6.58 |
| April 2018 | $4.54 | $6.27 |
| March 2018 | $4.71 | $6.50 |
| February 2018 | $4.64 | $6.40 |
| January 2018 | $5.11 | $7.05 |
| December 2017 | $4.79 | $6.61 |
| November 2017 | $4.82 | $6.65 |
| October 2017 | $4.69 | $6.47 |
| September 2017 | $4.72 | $6.51 |
| August 2017 | $4.41 | $6.14 |
| July 2017 | $4.09 | $5.69 |
| June 2017 | $3.96 | $5.51 |
| May 2017 | $4.53 | $6.45 |
| April 2017 | $4.46 | $6.35 |
| March 2017 | $4.36 | $6.20 |
| February 2017 | $4.11 | $5.86 |
| January 2017 | $3.88 | $5.52 |
| December 2016 | $3.72 | $5.30 |
| November 2016 | $3.91 | $5.56 |
| October 2016 | $4.12 | $5.88 |
| September 2016 | $4.21 | $5.99 |
| August 2016 | $4.05 | $5.82 |
| July 2016 | $4.11 | $5.91 |
| June 2016 | $3.90 | $5.61 |
| May 2016 | $3.74 | $6.05 |
| April 2016 | $3.86 | $6.24 |
| March 2016 | $3.78 | $6.12 |
| February 2016 | $3.34 | $5.41 |
| January 2016 | $3.33 | $5.39 |
| December 2015 | $3.75 | $6.08 |
| November 2015 | $3.81 | $6.16 |
| October 2015 | $3.94 | $6.37 |
| September 2015 | $3.66 | $5.93 |
| August 2015 | $3.81 | $6.22 |
| July 2015 | $4.06 | $6.62 |
| June 2015 | $4.18 | $6.82 |
| May 2015 | $4.88 | $8.06 |
| April 2015 | $4.86 | $8.02 |
| March 2015 | $4.24 | $7.01 |
| February 2015 | $4.13 | $6.82 |
| January 2015 | $4.24 | $7 |
| December 2014 | $4.23 | $6.98 |
| November 2014 | $4.02 | $6.64 |
| October 2014 | $4.06 | $6.71 |
| September 2014 | $3.89 | $6.42 |
| August 2014 | $3.96 | $6.58 |
| July 2014 | $3.77 | $6.26 |
| June 2014 | $3.52 | $5.85 |
| May 2014 | $3.49 | $6.48 |
| April 2014 | $3.22 | $5.98 |
| March 2014 | $3.14 | $5.84 |
| February 2014 | $3.01 | $5.60 |
| January 2014 | $2.89 | $5.36 |
| December 2013 | $3.08 | $5.73 |
| November 2013 | $3.16 | $5.87 |
| October 2013 | $3.19 | $5.93 |
| September 2013 | $3.31 | $6.15 |
| August 2013 | $3.09 | $5.74 |
| July 2013 | $3.32 | $6.21 |
| June 2013 | $3.17 | $5.93 |
| May 2013 | $3.36 | $7.01 |
| April 2013 | $3.45 | $7.20 |
| March 2013 | $3.28 | $6.85 |
| February 2013 | $3.32 | $6.93 |
| January 2013 | $3.44 | $7.18 |
| December 2012 | $3.44 | $7.17 |
| November 2012 | $3.40 | $7.09 |
| October 2012 | $3.25 | $6.78 |
| September 2012 | $3.38 | $7.05 |
| August 2012 | $2.90 | $6.09 |
| July 2012 | $2.75 | $5.77 |
| June 2012 | $2.62 | $5.50 |
| May 2012 | $2.34 | $5 |
| April 2012 | $2.62 | $5.60 |
| March 2012 | $2.56 | $5.47 |
| February 2012 | $2.90 | $6.21 |
| January 2012 | $2.52 | $5.39 |
| December 2011 | $2.29 | $4.90 |
| November 2011 | $2.30 | $4.91 |
| October 2011 | $2.51 | $5.37 |
| September 2011 | $2.11 | $4.51 |
| August 2011 | $2.67 | $5.74 |
| July 2011 | $2.94 | $6.34 |
| June 2011 | $2.98 | $6.42 |
| May 2011 | $3.14 | $6.75 |
| April 2011 | $3.17 | $6.83 |
| March 2011 | $3.18 | $6.93 |
| February 2011 | $2.92 | $6.37 |
| January 2011 | $3.17 | $6.91 |
| December 2010 | $3.12 | $6.80 |
| November 2010 | $3.20 | $6.98 |
| October 2010 | $3.23 | $7.04 |
| September 2010 | $3.27 | $7.13 |
| August 2010 | $2.74 | $6.01 |
| July 2010 | $2.82 | $6.20 |
| June 2010 | $2.69 | $5.91 |
| May 2010 | $2.70 | $5.95 |
| April 2010 | $2.84 | $6.26 |
| March 2010 | $3.17 | $7.10 |
| February 2010 | $3.04 | $6.80 |
| January 2010 | $2.82 | $6.30 |
| December 2009 | $3.33 | $7.45 |
| November 2009 | $3.13 | $7 |
| October 2009 | $3.13 | $7.05 |
| September 2009 | $2.92 | $6.56 |
| August 2009 | $2.60 | $5.85 |
| July 2009 | $2.91 | $6.55 |
| June 2009 | $2.52 | $5.68 |
| May 2009 | $2.65 | $5.97 |
| April 2009 | $2.04 | $4.60 |
| March 2009 | $1.66 | $3.77 |
| February 2009 | $1.46 | $3.32 |
| January 2009 | $1.65 | $3.75 |
| December 2008 | $1.66 | $3.78 |
| November 2008 | $1.45 | $3.30 |
| October 2008 | $1.52 | $3.55 |
| September 2008 | $1.95 | $4.55 |
| August 2008 | $2.55 | $5.95 |
| July 2008 | $2.61 | $6.10 |
| June 2008 | $2.65 | $6.20 |
| May 2008 | $3.04 | $7.10 |
| April 2008 | $3.32 | $7.75 |
| March 2008 | $3.06 | $7.20 |
| February 2008 | $3.30 | $7.75 |
| January 2008 | $3.62 | $8.51 |
| December 2007 | $4.04 | $9.50 |
| November 2007 | $3.74 | $8.80 |
| October 2007 | $3.78 | $9 |
| September 2007 | $3.30 | $7.85 |
| August 2007 | $2.98 | $7.10 |
| July 2007 | $3.09 | $7.35 |
| June 2007 | $2.84 | $6.75 |
| May 2007 | $2.94 | $7 |
| April 2007 | $2.54 | $6.05 |
| March 2007 | $2.48 | $5.95 |
| February 2007 | $2.34 | $5.60 |
| January 2007 | $2.38 | $5.70 |
| December 2006 | $2.38 | $5.70 |
| November 2006 | $2.26 | $5.50 |
| October 2006 | $2.28 | $5.55 |
| September 2006 | $2.32 | $5.65 |
| August 2006 | $2.28 | $5.55 |
| July 2006 | $2.28 | $5.55 |
| June 2006 | $2.16 | $5.25 |
| May 2006 | $2.18 | $5.30 |
| April 2006 | $2.44 | $5.95 |
| March 2006 | $2.30 | $5.65 |
| February 2006 | $2.22 | $5.45 |
| January 2006 | $2.06 | $5.05 |
| December 2005 | $1.95 | $4.80 |
| November 2005 | $1.83 | $4.50 |
| October 2005 | $1.84 | $4.60 |
| September 2005 | $2 | $5 |
| August 2005 | $2.02 | $5.05 |
| July 2005 | $2.04 | $5.10 |
| June 2005 | $1.96 | $4.90 |
| May 2005 | $1.81 | $4.52 |
| April 2005 | $1.90 | $4.75 |
| March 2005 | $1.80 | $4.55 |
| February 2005 | $1.82 | $4.60 |
| January 2005 | $1.92 | $4.85 |
| December 2004 | $2.08 | $5.25 |
| November 2004 | $2.10 | $5.30 |
| October 2004 | $1.75 | $4.50 |
| September 2004 | $1.81 | $4.65 |
| August 2004 | $1.93 | $4.95 |
| July 2004 | $1.72 | $4.40 |
| June 2004 | $1.64 | $4.20 |
| May 2004 | $1.65 | $4.24 |
| April 2004 | $1.72 | $4.40 |
| March 2004 | $1.89 | $4.90 |
| February 2004 | $1.91 | $4.95 |
| January 2004 | $1.93 | $5 |
| December 2003 | $1.68 | $4.35 |
| November 2003 | $1.51 | $3.90 |
| October 2003 | $1.58 | $4.15 |
| September 2003 | $1.56 | $4.10 |
| August 2003 | $1.43 | $3.75 |
| July 2003 | $1.20 | $3.15 |
| June 2003 | $1.07 | $2.82 |
| May 2003 | $1.10 | $2.88 |
| April 2003 | $0.91 | $2.40 |
| March 2003 | $1 | $2.65 |
| February 2003 | $1.11 | $2.95 |
| January 2003 | $1.11 | $2.95 |
| December 2002 | $0.98 | $2.60 |
| November 2002 | $1.37 | $3.65 |
| October 2002 | $1.14 | $3.05 |
| September 2002 | $1.18 | $3.15 |
| August 2002 | $1.19 | $3.18 |
| July 2002 | $1.45 | $3.87 |
| June 2002 | $1.54 | $4.10 |
| May 2002 | $1.72 | $4.60 |
| April 2002 | $1.84 | $4.90 |
| March 2002 | $1.51 | $4.05 |
| February 2002 | $1.44 | $3.85 |
| January 2002 | $1.55 | $4.15 |
| December 2001 | $1.75 | $4.70 |
| November 2001 | $1.53 | $4.12 |
| October 2001 | $1.20 | $3.25 |
| September 2001 | $1.04 | $2.80 |
| August 2001 | $1.67 | $4.52 |
| July 2001 | $1.68 | $4.55 |
| June 2001 | $1.60 | $3.16 |
| May 2001 | $1.84 | $3.64 |
| April 2001 | $1.78 | $3.53 |
| March 2001 | $1.85 | $3.72 |
| February 2001 | $2.20 | $4.41 |
| January 2001 | $1.98 | $3.98 |
| December 2000 | $1.88 | $3.77 |
| November 2000 | $1.53 | $3.08 |
| October 2000 | $1.60 | $3.20 |
| September 2000 | $1.91 | $3.83 |
| August 2000 | $2.09 | $4.20 |
| July 2000 | $1.70 | $3.42 |
| June 2000 | $1.68 | $3.38 |
| May 2000 | $1.56 | $3.12 |
| April 2000 | $1.67 | $3.35 |
| March 2000 | $1.82 | $3.66 |
| February 2000 | $1.54 | $3.10 |
| January 2000 | $2.01 | $4.04 |
| December 1999 | $2.38 | $4.79 |
| November 1999 | $1.98 | $3.98 |
| October 1999 | $1.76 | $3.53 |
| September 1999 | $1.67 | $3.35 |
| August 1999 | $2.06 | $4.13 |
| July 1999 | $2.06 | $4.13 |
| June 1999 | $2.20 | $4.41 |
| May 1999 | $2.01 | $4.04 |
| April 1999 | $2.06 | $4.13 |
| March 1999 | $1.78 | $3.57 |
| February 1999 | $1.59 | $3.19 |
| January 1999 | $1.68 | $3.38 |
| December 1998 | $2.01 | $4.04 |
| November 1998 | $1.92 | $3.86 |
| October 1998 | $1.81 | $3.64 |
| September 1998 | $1.33 | $2.66 |
| August 1998 | $1.08 | $2.16 |
| July 1998 | $1.12 | $2.25 |
| June 1998 | $1.12 | $2.25 |
| May 1998 | $1.73 | $3.48 |
| April 1998 | $1.73 | $3.48 |
| March 1998 | $2 | $4.02 |
| February 1998 | $1.96 | $3.94 |
| January 1998 | $1.36 | $2.72 |
| December 1997 | $1.73 | $3.48 |
| November 1997 | $1.87 | $3.76 |
| October 1997 | $2.15 | $4.32 |
| September 1997 | $3.27 | $6.57 |
| August 1997 | $3.09 | $6.20 |
| July 1997 | $3.69 | $7.42 |
| June 1997 | $3.37 | $6.76 |
| May 1997 | $3.65 | $7.32 |
| April 1997 | $3.18 | $6.39 |
| March 1997 | $3.13 | $6.29 |
| February 1997 | $3.27 | $6.57 |
| January 1997 | $3.46 | $6.95 |
| December 1996 | $3.79 | $7.61 |
| November 1996 | $3.79 | $7.61 |
HLDCY
Price: $3.52
52 week price:
Dividend Yield: 0.57%
5-year range yield:
Forward Dividend Yield: 9.58%
Payout Ratio: 138.51%
Payout Ratio Range:
Dividend Per Share: 0.33 USD
Earnings Per Share: 0.24 USD
P/E Ratio: 10.19
Exchange: PNK
Sector: Real Estate
Industry: Real Estate - Diversified
Volume: 175215
Ebitda: 1.2 billionMarket Capitalization: 15.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -0.29%
DGR5: 1.06%
DGR10: 8.81%
DGR20: 13.06%