|
|
Closing price on 3/17/2026
|
|
| Open |
18.35 |
| High |
18.40 |
| Low |
17.75 |
| Volume |
2,480,300 |
| Split-adjusted Price |
17.85 |
There is no data on 3/18/2026. Display data on 3/17/2026 instead.
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
-0.50 / -2.72%
|
18.35
|
18.40
|
17.75
|
17.85
|
18.11
|
17.85
|
2,480,300
|
|
|
3/16/2026
|
+0.35 / +1.94%
|
18.45
|
18.55
|
18.05
|
18.35
|
18.33
|
18.35
|
2,760,500
|
|
|
3/13/2026
|
+0.20 / +1.12%
|
18.00
|
18.45
|
17.85
|
18.00
|
18.12
|
18.00
|
4,439,800
|
|
|
3/12/2026
|
+0.10 / +0.56%
|
17.65
|
18.20
|
17.40
|
17.80
|
17.78
|
17.80
|
2,614,200
|
|
|
3/11/2026
|
+0.60 / +3.51%
|
17.10
|
18.10
|
16.75
|
17.70
|
17.57
|
17.70
|
3,428,500
|
|
|
3/10/2026
|
-0.20 / -1.16%
|
17.00
|
17.45
|
16.50
|
17.10
|
16.94
|
17.10
|
6,370,400
|
|
|
3/9/2026
|
-1.30 / -6.99%
|
17.30
|
17.90
|
17.30
|
17.30
|
17.31
|
17.30
|
2,286,700
|
|
|
3/6/2026
|
+0.05 / +0.27%
|
18.50
|
18.95
|
18.45
|
18.60
|
18.67
|
18.60
|
2,283,900
|
|
|
3/5/2026
|
+0.05 / +0.27%
|
18.90
|
19.15
|
18.50
|
18.55
|
18.79
|
18.55
|
2,235,700
|
|
|
3/4/2026
|
-0.60 / -3.14%
|
19.00
|
19.30
|
18.00
|
18.50
|
18.52
|
18.50
|
5,114,500
|
|
|
3/3/2026
|
-0.35 / -1.80%
|
19.20
|
19.80
|
18.85
|
19.10
|
19.26
|
19.10
|
4,798,600
|
|
|
3/2/2026
|
-1.45 / -6.94%
|
19.80
|
20.40
|
19.45
|
19.45
|
19.93
|
19.45
|
5,852,900
|
|
|
2/27/2026
|
-0.45 / -2.11%
|
21.30
|
21.30
|
20.70
|
20.90
|
20.91
|
20.90
|
4,645,400
|
|
|
2/26/2026
|
+0.10 / +0.47%
|
21.25
|
21.45
|
21.20
|
21.35
|
21.34
|
21.35
|
1,846,200
|
|
|
2/25/2026
|
-0.35 / -1.62%
|
21.65
|
21.75
|
21.20
|
21.25
|
21.44
|
21.25
|
3,123,300
|
|
|
2/24/2026
|
-0.15 / -0.69%
|
21.70
|
22.00
|
21.50
|
21.60
|
21.70
|
21.60
|
2,267,100
|
|
|
2/23/2026
|
+0.45 / +2.11%
|
21.45
|
21.75
|
21.20
|
21.75
|
21.54
|
21.75
|
2,060,500
|
|
|
2/13/2026
|
-0.05 / -0.23%
|
21.35
|
21.45
|
21.25
|
21.30
|
21.35
|
21.30
|
1,471,000
|
|
|
2/12/2026
|
-0.15 / -0.70%
|
21.40
|
21.70
|
21.25
|
21.35
|
21.36
|
21.35
|
1,206,800
|
|
|
2/11/2026
|
+0.80 / +3.86%
|
20.70
|
21.85
|
20.70
|
21.50
|
21.45
|
21.50
|
3,421,200
|
|
|
2/10/2026
|
-0.25 / -1.19%
|
21.00
|
21.20
|
20.50
|
20.70
|
20.75
|
20.70
|
2,607,900
|
|
|
2/9/2026
|
-0.10 / -0.48%
|
21.25
|
21.40
|
20.90
|
20.95
|
21.06
|
20.95
|
1,995,400
|
|
|
2/6/2026
|
-1.00 / -4.54%
|
21.80
|
21.80
|
21.00
|
21.05
|
21.38
|
21.05
|
3,337,000
|
|
|
2/5/2026
|
+0.15 / +0.68%
|
22.00
|
22.75
|
22.00
|
22.05
|
22.33
|
22.05
|
5,525,200
|
|
|
2/4/2026
|
+0.25 / +1.15%
|
21.60
|
22.10
|
21.45
|
21.90
|
21.78
|
21.90
|
3,751,900
|
|
|
2/3/2026
|
+0.15 / +0.70%
|
21.60
|
21.85
|
21.50
|
21.65
|
21.62
|
21.65
|
2,852,200
|
|
|
2/2/2026
|
-0.20 / -0.92%
|
21.70
|
22.05
|
21.25
|
21.50
|
21.54
|
21.50
|
2,614,000
|
|
|
1/30/2026
|
+0.35 / +1.64%
|
21.60
|
22.15
|
21.50
|
21.70
|
21.87
|
21.70
|
4,543,100
|
|
|
1/29/2026
|
-0.15 / -0.70%
|
21.75
|
22.10
|
21.35
|
21.35
|
21.75
|
21.35
|
2,543,100
|
|
|
1/28/2026
|
+0.50 / +2.38%
|
21.00
|
21.95
|
20.50
|
21.50
|
21.18
|
21.50
|
4,901,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|