|
|
Closing price on 6/27/2025
|
|
| Open |
25.05 |
| High |
25.55 |
| Low |
24.85 |
| Volume |
3,365,300 |
| Split-adjusted Price |
24.90 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2025
|
0.00 / 0.00%
|
25.05
|
25.55
|
24.85
|
24.90
|
25.17
|
24.90
|
3,365,300
|
|
|
6/26/2025
|
-0.20 / -0.80%
|
25.10
|
25.20
|
24.80
|
24.90
|
24.97
|
24.90
|
2,400,900
|
|
|
6/25/2025
|
-0.20 / -0.79%
|
25.30
|
25.70
|
25.10
|
25.10
|
25.31
|
25.10
|
3,087,900
|
|
|
6/24/2025
|
+0.30 / +1.20%
|
25.40
|
25.60
|
25.25
|
25.30
|
25.42
|
25.30
|
4,074,400
|
|
|
6/23/2025
|
-0.20 / -0.79%
|
24.95
|
25.20
|
24.65
|
25.00
|
24.96
|
25.00
|
2,360,700
|
|
|
6/20/2025
|
-0.05 / -0.20%
|
25.30
|
25.70
|
25.10
|
25.20
|
25.37
|
25.20
|
2,921,100
|
|
|
6/19/2025
|
+0.10 / +0.40%
|
25.15
|
25.40
|
24.80
|
25.25
|
25.13
|
25.25
|
2,871,200
|
|
|
6/18/2025
|
-0.20 / -0.79%
|
25.35
|
25.65
|
25.00
|
25.15
|
25.27
|
25.15
|
2,933,700
|
|
|
6/17/2025
|
+0.45 / +1.81%
|
24.90
|
25.55
|
24.80
|
25.35
|
25.26
|
25.35
|
4,875,500
|
|
|
6/16/2025
|
+0.40 / +1.63%
|
24.50
|
24.95
|
24.35
|
24.90
|
24.73
|
24.90
|
2,022,800
|
|
|
6/13/2025
|
-0.80 / -3.16%
|
24.75
|
25.00
|
24.00
|
24.50
|
24.53
|
24.50
|
8,468,300
|
|
|
6/12/2025
|
+0.15 / +0.60%
|
25.20
|
25.65
|
25.05
|
25.30
|
25.32
|
25.30
|
2,609,900
|
|
|
6/11/2025
|
+0.20 / +0.80%
|
25.10
|
25.50
|
24.70
|
25.15
|
25.15
|
25.15
|
3,003,500
|
|
|
6/10/2025
|
-0.35 / -1.38%
|
25.30
|
25.50
|
24.95
|
24.95
|
25.25
|
24.95
|
2,520,000
|
|
|
6/9/2025
|
+0.15 / +0.60%
|
25.15
|
25.95
|
25.15
|
25.30
|
25.58
|
25.30
|
4,827,400
|
|
|
6/6/2025
|
-0.55 / -2.14%
|
25.70
|
25.75
|
25.10
|
25.15
|
25.33
|
25.15
|
4,242,800
|
|
|
6/5/2025
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.60
|
25.70
|
25.78
|
25.70
|
3,959,100
|
|
|
6/4/2025
|
+0.50 / +1.96%
|
25.60
|
26.25
|
25.40
|
26.00
|
25.96
|
26.00
|
9,366,200
|
|
|
6/3/2025
|
-0.30 / -1.16%
|
26.00
|
26.00
|
25.30
|
25.50
|
25.74
|
25.50
|
4,915,100
|
|
|
6/2/2025
|
+0.45 / +1.78%
|
25.35
|
26.95
|
25.35
|
25.80
|
26.17
|
25.80
|
5,640,700
|
|
|
5/30/2025
|
-0.25 / -0.98%
|
25.60
|
25.80
|
24.95
|
25.35
|
25.36
|
25.35
|
5,118,900
|
|
|
5/29/2025
|
+1.60 / +6.67%
|
24.05
|
25.65
|
23.90
|
25.60
|
24.87
|
25.60
|
8,554,800
|
|
|
5/28/2025
|
-0.30 / -1.23%
|
24.70
|
24.75
|
23.85
|
24.00
|
24.27
|
24.00
|
4,358,300
|
|
|
5/27/2025
|
+1.00 / +4.29%
|
23.50
|
24.65
|
23.45
|
24.30
|
24.05
|
24.30
|
8,068,200
|
|
|
5/26/2025
|
+0.50 / +2.19%
|
23.00
|
23.40
|
21.95
|
23.30
|
22.97
|
23.30
|
3,284,600
|
|
|
5/23/2025
|
-0.30 / -1.30%
|
23.10
|
23.30
|
22.70
|
22.80
|
22.85
|
22.80
|
2,613,000
|
|
|
5/22/2025
|
-0.10 / -0.43%
|
23.20
|
23.70
|
22.90
|
23.10
|
23.36
|
23.10
|
3,443,600
|
|
|
5/21/2025
|
+0.05 / +0.22%
|
23.20
|
23.35
|
22.75
|
23.20
|
23.04
|
23.20
|
4,058,400
|
|
|
5/20/2025
|
-0.05 / -0.22%
|
23.40
|
23.40
|
23.05
|
23.15
|
23.19
|
23.15
|
2,227,500
|
|
|
5/19/2025
|
-0.15 / -0.64%
|
23.15
|
23.60
|
23.05
|
23.20
|
23.36
|
23.20
|
2,383,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|