|
|
Closing price on 6/26/2026
|
|
| Open |
14.95 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
666,400 |
| Split-adjusted Price |
14.90 |
There is no data on 6/28/2026. Display data on 6/26/2026 instead.
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
+0.05 / +0.34%
|
14.95
|
15.00
|
14.80
|
14.90
|
14.89
|
14.90
|
666,400
|
|
|
6/25/2026
|
-0.35 / -2.30%
|
15.15
|
15.20
|
14.85
|
14.85
|
14.95
|
14.85
|
1,088,100
|
|
|
6/24/2026
|
-0.15 / -0.98%
|
15.30
|
15.40
|
14.90
|
15.20
|
15.13
|
15.20
|
1,677,500
|
|
|
6/23/2026
|
-0.60 / -3.76%
|
15.90
|
15.95
|
15.30
|
15.35
|
15.64
|
15.35
|
1,759,800
|
|
|
6/22/2026
|
0.00 / 0.00%
|
15.95
|
16.30
|
15.80
|
15.95
|
15.92
|
15.95
|
903,000
|
|
|
6/19/2026
|
-0.10 / -0.62%
|
16.30
|
16.60
|
15.95
|
15.95
|
16.20
|
15.95
|
1,687,700
|
|
|
6/18/2026
|
-0.25 / -1.34%
|
18.70
|
18.80
|
18.40
|
18.45
|
18.58
|
16.04
|
2,644,400
|
|
|
6/17/2026
|
+0.05 / +0.27%
|
18.85
|
19.15
|
18.65
|
18.70
|
18.84
|
16.26
|
3,450,900
|
|
|
6/16/2026
|
+0.70 / +3.90%
|
18.00
|
18.70
|
18.00
|
18.65
|
18.35
|
16.22
|
2,731,300
|
|
|
6/15/2026
|
+0.25 / +1.41%
|
17.80
|
18.10
|
17.80
|
17.95
|
17.92
|
15.61
|
1,274,100
|
|
|
6/12/2026
|
0.00 / 0.00%
|
17.75
|
17.90
|
17.60
|
17.70
|
17.74
|
15.39
|
621,800
|
|
|
6/11/2026
|
-0.20 / -1.12%
|
17.85
|
17.90
|
17.60
|
17.70
|
17.73
|
15.39
|
381,500
|
|
|
6/10/2026
|
+0.35 / +1.99%
|
17.25
|
18.20
|
17.25
|
17.90
|
17.89
|
15.57
|
1,342,000
|
|
|
6/9/2026
|
+0.20 / +1.15%
|
17.35
|
17.55
|
17.15
|
17.55
|
17.33
|
15.26
|
626,400
|
|
|
6/8/2026
|
0.00 / 0.00%
|
17.00
|
17.60
|
17.00
|
17.35
|
17.20
|
15.09
|
831,000
|
|
|
6/5/2026
|
-0.25 / -1.42%
|
17.70
|
17.70
|
17.25
|
17.35
|
17.41
|
15.09
|
477,500
|
|
|
6/4/2026
|
+0.10 / +0.57%
|
17.50
|
17.65
|
17.40
|
17.60
|
17.53
|
15.30
|
514,700
|
|
|
6/3/2026
|
+0.30 / +1.74%
|
17.05
|
17.50
|
17.05
|
17.50
|
17.26
|
15.22
|
494,200
|
|
|
6/2/2026
|
-0.40 / -2.27%
|
17.50
|
17.65
|
16.90
|
17.20
|
17.22
|
14.96
|
1,515,800
|
|
|
6/1/2026
|
+0.10 / +0.57%
|
17.65
|
17.80
|
17.40
|
17.60
|
17.65
|
15.30
|
609,000
|
|
|
5/29/2026
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.63
|
15.22
|
1,452,600
|
|
|
5/28/2026
|
-0.25 / -1.38%
|
18.15
|
18.30
|
17.90
|
17.90
|
17.99
|
15.57
|
916,800
|
|
|
5/27/2026
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.05
|
18.15
|
18.18
|
15.78
|
763,800
|
|
|
5/26/2026
|
+0.30 / +1.67%
|
17.90
|
18.55
|
17.80
|
18.25
|
18.26
|
15.87
|
1,227,700
|
|
|
5/25/2026
|
-0.05 / -0.28%
|
18.00
|
18.30
|
17.75
|
17.95
|
18.01
|
15.61
|
1,275,500
|
|
|
5/22/2026
|
+0.25 / +1.41%
|
17.65
|
18.05
|
17.65
|
18.00
|
17.90
|
15.65
|
1,608,800
|
|
|
5/21/2026
|
-0.25 / -1.39%
|
17.45
|
18.00
|
17.05
|
17.75
|
17.64
|
15.43
|
1,606,900
|
|
|
5/20/2026
|
-0.95 / -5.01%
|
18.95
|
18.95
|
17.65
|
18.00
|
17.99
|
15.65
|
5,180,100
|
|
|
5/19/2026
|
-0.05 / -0.26%
|
19.20
|
19.40
|
18.85
|
18.95
|
19.15
|
16.48
|
2,815,000
|
|
|
5/18/2026
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.60
|
19.00
|
18.81
|
16.52
|
1,678,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|