|
|
Closing price on 1/6/2026
|
|
| Open |
22.25 |
| High |
22.45 |
| Low |
21.50 |
| Volume |
3,477,700 |
| Split-adjusted Price |
21.75 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
-0.50 / -2.25%
|
22.25
|
22.45
|
21.50
|
21.75
|
21.87
|
21.75
|
3,477,700
|
|
|
1/5/2026
|
-0.45 / -1.98%
|
22.85
|
23.05
|
21.90
|
22.25
|
22.65
|
22.25
|
2,837,800
|
|
|
12/31/2025
|
0.00 / 0.00%
|
22.85
|
23.10
|
22.70
|
22.70
|
22.85
|
22.70
|
2,288,700
|
|
|
12/30/2025
|
-0.40 / -1.73%
|
23.15
|
23.30
|
22.70
|
22.70
|
22.84
|
22.70
|
1,881,500
|
|
|
12/29/2025
|
+0.30 / +1.32%
|
22.80
|
23.35
|
22.80
|
23.10
|
23.00
|
23.10
|
1,932,700
|
|
|
12/26/2025
|
-0.70 / -2.98%
|
23.30
|
23.65
|
22.40
|
22.80
|
22.99
|
22.80
|
4,164,500
|
|
|
12/25/2025
|
-0.80 / -3.29%
|
24.35
|
24.40
|
23.50
|
23.50
|
23.95
|
23.50
|
3,570,000
|
|
|
12/24/2025
|
+0.05 / +0.21%
|
24.20
|
24.60
|
24.05
|
24.30
|
24.37
|
24.30
|
3,098,900
|
|
|
12/23/2025
|
-0.35 / -1.42%
|
24.80
|
24.85
|
24.10
|
24.25
|
24.43
|
24.25
|
2,506,200
|
|
|
12/22/2025
|
+0.50 / +2.07%
|
24.35
|
24.75
|
24.15
|
24.60
|
24.49
|
24.60
|
4,256,200
|
|
|
12/19/2025
|
+0.30 / +1.26%
|
23.85
|
24.30
|
23.70
|
24.10
|
23.99
|
24.10
|
2,378,800
|
|
|
12/18/2025
|
-0.20 / -0.83%
|
24.05
|
24.15
|
23.60
|
23.80
|
23.88
|
23.80
|
1,609,700
|
|
|
12/17/2025
|
-0.50 / -2.04%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.21
|
24.00
|
1,092,500
|
|
|
12/16/2025
|
+0.65 / +2.73%
|
24.00
|
25.25
|
23.20
|
24.50
|
24.08
|
24.50
|
3,636,900
|
|
|
12/15/2025
|
-0.15 / -0.63%
|
23.75
|
24.35
|
23.60
|
23.85
|
23.93
|
23.85
|
2,161,800
|
|
|
12/12/2025
|
-1.00 / -4.00%
|
25.00
|
25.40
|
23.70
|
24.00
|
24.70
|
24.00
|
3,597,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.33
|
25.00
|
1,073,000
|
|
|
12/10/2025
|
-0.30 / -1.19%
|
25.30
|
25.75
|
25.00
|
25.00
|
25.23
|
25.00
|
1,599,300
|
|
|
12/9/2025
|
-0.80 / -3.07%
|
26.10
|
26.20
|
25.05
|
25.30
|
25.43
|
25.30
|
3,206,600
|
|
|
12/8/2025
|
-0.75 / -2.79%
|
26.80
|
26.85
|
26.00
|
26.10
|
26.23
|
26.10
|
2,879,400
|
|
|
12/5/2025
|
-0.60 / -2.19%
|
27.45
|
27.50
|
26.85
|
26.85
|
27.06
|
26.85
|
1,305,800
|
|
|
12/4/2025
|
+0.35 / +1.29%
|
27.20
|
27.70
|
27.15
|
27.45
|
27.43
|
27.45
|
1,584,200
|
|
|
12/3/2025
|
+0.30 / +1.12%
|
26.85
|
27.25
|
26.80
|
27.10
|
27.04
|
27.10
|
1,836,600
|
|
|
12/2/2025
|
+0.10 / +0.37%
|
26.55
|
26.80
|
26.00
|
26.80
|
26.26
|
26.80
|
2,186,900
|
|
|
12/1/2025
|
-0.55 / -2.02%
|
27.55
|
27.55
|
26.70
|
26.70
|
26.89
|
26.70
|
1,971,900
|
|
|
11/28/2025
|
-0.10 / -0.37%
|
27.30
|
27.80
|
27.00
|
27.25
|
27.31
|
27.25
|
1,091,300
|
|
|
11/27/2025
|
-0.30 / -1.08%
|
27.75
|
27.90
|
27.30
|
27.35
|
27.56
|
27.35
|
1,146,600
|
|
|
11/26/2025
|
+0.90 / +3.36%
|
27.10
|
27.95
|
26.75
|
27.65
|
27.38
|
27.65
|
1,941,800
|
|
|
11/25/2025
|
-1.15 / -4.12%
|
27.95
|
28.10
|
26.75
|
26.75
|
27.42
|
26.75
|
2,110,300
|
|
|
11/24/2025
|
0.00 / 0.00%
|
27.95
|
28.15
|
27.85
|
27.90
|
27.98
|
27.90
|
1,040,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|