|
|
Closing price on 6/5/2025
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
25.60 |
| Volume |
3,959,100 |
| Split-adjusted Price |
25.70 |
There is no data on 6/6/2025. Display data on 6/5/2025 instead.
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2025
|
-0.45 / -1.89%
|
23.80
|
23.85
|
23.30
|
23.35
|
23.47
|
23.35
|
3,386,000
|
|
|
5/15/2025
|
+0.40 / +1.71%
|
23.55
|
23.95
|
23.50
|
23.80
|
23.74
|
23.80
|
5,097,270
|
|
|
5/14/2025
|
+0.15 / +0.65%
|
23.20
|
23.50
|
23.05
|
23.40
|
23.30
|
23.40
|
3,426,600
|
|
|
5/13/2025
|
+0.05 / +0.22%
|
23.55
|
23.55
|
23.10
|
23.25
|
23.25
|
23.25
|
2,684,100
|
|
|
5/12/2025
|
+0.35 / +1.53%
|
23.00
|
23.20
|
22.65
|
23.20
|
22.99
|
23.20
|
2,691,000
|
|
|
5/9/2025
|
-0.25 / -1.08%
|
23.20
|
23.20
|
22.75
|
22.85
|
22.96
|
22.85
|
2,665,300
|
|
|
5/8/2025
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.14
|
23.10
|
2,149,700
|
|
|
5/7/2025
|
+1.25 / +5.64%
|
22.10
|
23.50
|
22.10
|
23.40
|
23.13
|
23.40
|
6,520,200
|
|
|
5/6/2025
|
-0.15 / -0.67%
|
22.30
|
22.85
|
22.10
|
22.15
|
22.48
|
22.15
|
3,152,700
|
|
|
5/5/2025
|
+0.65 / +3.00%
|
21.95
|
22.50
|
21.65
|
22.30
|
22.12
|
22.30
|
3,435,000
|
|
|
4/29/2025
|
0.00 / 0.00%
|
21.85
|
21.95
|
21.30
|
21.65
|
21.57
|
21.65
|
2,191,900
|
|
|
4/28/2025
|
+0.10 / +0.46%
|
21.70
|
21.85
|
21.45
|
21.65
|
21.68
|
21.65
|
1,960,100
|
|
|
4/25/2025
|
-0.35 / -1.60%
|
22.20
|
22.25
|
21.45
|
21.55
|
21.76
|
21.55
|
2,324,900
|
|
|
4/24/2025
|
+0.20 / +0.92%
|
21.65
|
22.25
|
21.60
|
21.90
|
21.94
|
21.90
|
4,390,000
|
|
|
4/23/2025
|
+0.70 / +3.33%
|
21.60
|
21.95
|
20.70
|
21.70
|
21.36
|
21.70
|
3,744,100
|
|
|
4/22/2025
|
-1.45 / -6.46%
|
22.25
|
22.35
|
20.90
|
21.00
|
21.22
|
21.00
|
8,569,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|