HUDLAND Real Estate Investment and Development JSC (HNX:HLD)
Vietnam · Delayed Price · Currency is VND 18,800
+300 (1.62%)
At close: Aug 4, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 18,900.00 | 19,300.00 | 18,600.00 | 18,900.00 | 18,900.00 | 0.53% | 85,982 |
| Aug 4, 2025 | 18,500.00 | 19,200.00 | 18,500.00 | 18,800.00 | 18,800.00 | 1.62% | 25,186 |
| Aug 1, 2025 | 18,900.00 | 19,000.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2.21% | 38,482 |
| Jul 31, 2025 | 18,100.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 53,410 |
| Jul 30, 2025 | 18,100.00 | 18,200.00 | 17,700.00 | 18,100.00 | 18,100.00 | - | 166,381 |
| Jul 29, 2025 | 18,300.00 | 18,400.00 | 17,400.00 | 18,100.00 | 18,100.00 | -0.55% | 144,880 |
| Jul 28, 2025 | 17,400.00 | 18,200.00 | 17,100.00 | 18,200.00 | 18,200.00 | 7.69% | 155,390 |
| Jul 25, 2025 | 16,600.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 2.42% | 42,183 |
| Jul 24, 2025 | 16,300.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | 1.23% | 34,350 |
| Jul 23, 2025 | 16,200.00 | 16,900.00 | 16,000.00 | 16,300.00 | 16,300.00 | 0.62% | 24,147 |
| Jul 22, 2025 | 16,400.00 | 16,400.00 | 16,200.00 | 16,200.00 | 16,200.00 | -1.22% | 37,130 |
| Jul 21, 2025 | 17,900.00 | 17,900.00 | 16,200.00 | 16,400.00 | 16,400.00 | -1.80% | 28,567 |
| Jul 18, 2025 | 16,200.00 | 17,800.00 | 16,200.00 | 16,700.00 | 16,700.00 | 1.83% | 32,806 |
| Jul 17, 2025 | 15,500.00 | 17,000.00 | 15,500.00 | 16,400.00 | 16,400.00 | 5.81% | 131,043 |
| Jul 16, 2025 | 15,100.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1.31% | 37,126 |
| Jul 15, 2025 | 15,400.00 | 16,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | -3.16% | 57,512 |
| Jul 14, 2025 | 15,400.00 | 15,800.00 | 15,100.00 | 15,800.00 | 15,800.00 | 2.60% | 44,735 |
| Jul 11, 2025 | 15,000.00 | 15,500.00 | 14,900.00 | 15,400.00 | 15,400.00 | 1.99% | 68,437 |
| Jul 10, 2025 | 15,100.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | - | 30,453 |
| Jul 9, 2025 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 0.67% | 42,726 |
| Jul 8, 2025 | 15,200.00 | 15,200.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.66% | 95,008 |
| Jul 7, 2025 | 15,100.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 44,712 |
| Jul 4, 2025 | 14,700.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | 2.72% | 48,705 |
| Jul 3, 2025 | 14,300.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,700.00 | - | 45,700 |
| Jul 2, 2025 | 15,000.00 | 15,000.00 | 14,500.00 | 14,700.00 | 14,700.00 | - | 45,460 |
| Jul 1, 2025 | 14,400.00 | 15,200.00 | 14,300.00 | 14,700.00 | 14,700.00 | 5.00% | 113,389 |
| Jun 30, 2025 | 13,700.00 | 14,600.00 | 13,600.00 | 14,000.00 | 14,000.00 | 4.48% | 77,216 |
| Jun 27, 2025 | 13,700.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 21,700 |
| Jun 26, 2025 | 13,400.00 | 13,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 42,900 |
| Jun 25, 2025 | 13,400.00 | 13,400.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 41,300 |
| Jun 24, 2025 | 13,800.00 | 13,800.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 45,915 |
| Jun 23, 2025 | 13,300.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | -2.21% | 65,000 |
| Jun 20, 2025 | 13,500.00 | 14,000.00 | 13,300.00 | 13,600.00 | 13,600.00 | 1.49% | 22,029 |
| Jun 19, 2025 | 13,400.00 | 13,400.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 61,105 |
| Jun 18, 2025 | 13,200.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 1.52% | 43,737 |
| Jun 17, 2025 | 13,200.00 | 13,400.00 | 13,200.00 | 13,200.00 | 13,200.00 | -1.49% | 24,504 |
| Jun 16, 2025 | 13,300.00 | 13,400.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.75% | 24,649 |
| Jun 13, 2025 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | 1.53% | 69,602 |
| Jun 12, 2025 | 13,000.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.77% | 18,170 |
| Jun 11, 2025 | 13,200.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 27,400 |
| Jun 10, 2025 | 13,000.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | -1.49% | 11,620 |
| Jun 9, 2025 | 13,000.00 | 13,400.00 | 12,800.00 | 13,400.00 | 13,400.00 | 1.52% | 8,830 |
| Jun 6, 2025 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | -1.49% | 9,674 |
| Jun 5, 2025 | 13,600.00 | 13,600.00 | 13,200.00 | 13,400.00 | 13,400.00 | -0.74% | 31,051 |
| Jun 4, 2025 | 13,400.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1.50% | 87,213 |
| Jun 3, 2025 | 13,500.00 | 13,600.00 | 13,100.00 | 13,300.00 | 13,300.00 | -1.48% | 42,438 |
| Jun 2, 2025 | 13,400.00 | 13,800.00 | 13,100.00 | 13,500.00 | 13,500.00 | 1.50% | 172,691 |
| May 30, 2025 | 13,400.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 104,469 |
| May 29, 2025 | 13,900.00 | 13,900.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 160,986 |
| May 28, 2025 | 14,200.00 | 14,200.00 | 13,200.00 | 13,400.00 | 13,400.00 | -0.74% | 74,052 |