|
|
Closing price on 10/26/2026
|
|
| Open |
11.95 |
| High |
12.05 |
| Low |
11.70 |
| Volume |
1,941,200 |
| Split-adjusted Price |
11.85 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2026
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.70
|
11.85
|
11.84
|
11.85
|
1,941,200
|
|
|
10/23/2026
|
+0.15 / +1.29%
|
11.60
|
12.25
|
11.55
|
11.80
|
11.92
|
11.80
|
5,449,700
|
|
|
10/22/2026
|
+0.50 / +4.48%
|
11.40
|
11.90
|
11.25
|
11.65
|
11.65
|
11.65
|
5,695,200
|
|
|
10/21/2026
|
+0.70 / +6.70%
|
10.50
|
11.15
|
10.50
|
11.15
|
10.89
|
11.15
|
2,888,300
|
|
|
10/20/2026
|
+0.10 / +0.97%
|
10.30
|
10.45
|
10.20
|
10.45
|
10.30
|
10.45
|
807,300
|
|
|
10/19/2026
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.35
|
10.35
|
10.45
|
10.35
|
688,500
|
|
|
10/16/2026
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.35
|
10.44
|
10.35
|
1,009,300
|
|
|
10/15/2026
|
+0.10 / +0.98%
|
10.15
|
10.55
|
10.15
|
10.35
|
10.36
|
10.35
|
2,496,700
|
|
|
10/14/2026
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.05
|
10.25
|
10.16
|
10.25
|
1,148,900
|
|
|
10/13/2026
|
+0.05 / +0.49%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.27
|
10.30
|
832,300
|
|
|
10/12/2026
|
+0.15 / +1.49%
|
10.10
|
10.25
|
10.10
|
10.25
|
10.20
|
10.25
|
1,437,900
|
|
|
10/9/2026
|
+0.12 / +1.20%
|
9.90
|
10.45
|
9.85
|
10.10
|
10.11
|
10.10
|
4,329,579
|
|
|
10/8/2026
|
-0.12 / -1.19%
|
9.94
|
10.10
|
9.94
|
9.98
|
10.00
|
9.98
|
1,483,600
|
|
|
10/7/2026
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.98
|
10.10
|
10.08
|
10.10
|
1,473,000
|
|
|
10/6/2026
|
0.00 / 0.00%
|
10.05
|
10.20
|
9.60
|
10.10
|
9.90
|
10.10
|
3,216,000
|
|
|
10/5/2026
|
-0.25 / -2.42%
|
10.25
|
10.35
|
10.10
|
10.10
|
10.21
|
10.10
|
1,690,800
|
|
|
10/2/2026
|
-0.25 / -2.36%
|
10.55
|
10.55
|
10.25
|
10.35
|
10.33
|
10.35
|
2,533,500
|
|
|
10/1/2026
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.20
|
10.60
|
10.40
|
10.60
|
2,326,700
|
|
|
9/30/2026
|
+0.10 / +0.95%
|
10.50
|
10.75
|
10.30
|
10.65
|
10.55
|
10.65
|
1,492,700
|
|
|
9/29/2026
|
-0.05 / -0.47%
|
10.45
|
11.00
|
10.45
|
10.55
|
10.70
|
10.55
|
1,459,800
|
|
|
9/28/2026
|
-0.55 / -4.93%
|
11.25
|
11.25
|
10.45
|
10.60
|
10.69
|
10.60
|
1,635,800
|
|
|
9/25/2026
|
-0.35 / -3.04%
|
11.40
|
11.50
|
11.15
|
11.15
|
11.33
|
11.15
|
723,700
|
|
|
9/24/2026
|
-0.25 / -2.13%
|
11.80
|
11.85
|
11.40
|
11.50
|
11.53
|
11.50
|
926,900
|
|
|
9/23/2026
|
-0.05 / -0.42%
|
11.80
|
12.00
|
11.65
|
11.75
|
11.82
|
11.75
|
1,174,100
|
|
|
9/22/2026
|
+0.35 / +3.06%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.70
|
11.80
|
1,598,000
|
|
|
9/21/2026
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.30
|
11.45
|
11.43
|
11.45
|
825,500
|
|
|
9/18/2026
|
0.00 / 0.00%
|
11.40
|
11.65
|
11.35
|
11.45
|
11.48
|
11.45
|
512,400
|
|
|
9/17/2026
|
+0.15 / +1.33%
|
11.25
|
11.65
|
11.15
|
11.45
|
11.43
|
11.45
|
859,600
|
|
|
9/16/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.15
|
11.30
|
11.20
|
11.30
|
762,500
|
|
|
9/15/2026
|
+0.05 / +0.44%
|
11.10
|
11.35
|
11.10
|
11.30
|
11.23
|
11.30
|
795,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|