|
|
Closing price on 1/17/2022
|
|
| Open |
97.50 |
| High |
97.50 |
| Low |
89.20 |
| Volume |
882,700 |
| Split-adjusted Price |
53.31 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-6.70 / -6.99%
|
97.50
|
97.50
|
89.20
|
89.20
|
92.20
|
53.31
|
882,700
|
|
|
1/14/2022
|
+0.90 / +0.95%
|
94.50
|
97.00
|
93.20
|
95.90
|
95.13
|
57.32
|
493,500
|
|
|
1/13/2022
|
0.00 / 0.00%
|
97.00
|
98.80
|
95.00
|
95.00
|
96.73
|
56.78
|
699,500
|
|
|
1/12/2022
|
-4.50 / -4.52%
|
99.50
|
99.60
|
92.70
|
95.00
|
95.42
|
56.78
|
989,800
|
|
|
1/11/2022
|
+2.00 / +2.05%
|
97.00
|
102.00
|
96.00
|
99.50
|
98.92
|
59.47
|
622,300
|
|
|
1/10/2022
|
-5.40 / -5.25%
|
103.50
|
104.00
|
97.50
|
97.50
|
100.75
|
58.27
|
1,028,400
|
|
|
1/7/2022
|
-0.10 / -0.10%
|
104.00
|
104.00
|
100.00
|
102.90
|
101.79
|
61.50
|
736,500
|
|
|
1/6/2022
|
+1.00 / +0.98%
|
103.90
|
106.10
|
101.90
|
103.00
|
104.01
|
61.56
|
1,215,900
|
|
|
1/5/2022
|
+1.60 / +1.59%
|
105.50
|
105.90
|
101.30
|
102.00
|
103.48
|
60.96
|
555,300
|
|
|
1/4/2022
|
+5.40 / +5.68%
|
96.00
|
101.00
|
95.90
|
100.40
|
99.31
|
60.01
|
708,800
|
|
|
12/31/2021
|
+0.10 / +0.11%
|
94.90
|
95.50
|
93.80
|
95.00
|
94.49
|
56.78
|
534,500
|
|
|
12/30/2021
|
+1.80 / +1.93%
|
93.60
|
95.60
|
93.20
|
94.90
|
94.24
|
56.72
|
375,600
|
|
|
12/29/2021
|
-1.70 / -1.79%
|
95.20
|
95.80
|
93.00
|
93.10
|
94.25
|
55.64
|
233,400
|
|
|
12/28/2021
|
+1.80 / +1.94%
|
94.80
|
95.80
|
93.00
|
94.80
|
94.30
|
56.66
|
717,100
|
|
|
12/27/2021
|
0.00 / 0.00%
|
93.10
|
96.50
|
92.60
|
93.00
|
93.58
|
55.58
|
327,700
|
|
|
12/24/2021
|
+1.00 / +1.09%
|
93.50
|
94.80
|
93.00
|
93.00
|
93.71
|
55.58
|
692,600
|
|
|
12/23/2021
|
-6.80 / -6.88%
|
98.60
|
98.60
|
92.00
|
92.00
|
94.30
|
54.99
|
1,575,100
|
|
|
12/22/2021
|
-2.80 / -2.76%
|
101.30
|
102.50
|
98.80
|
98.80
|
100.09
|
59.05
|
806,400
|
|
|
12/21/2021
|
+0.50 / +0.49%
|
99.90
|
102.00
|
98.80
|
101.60
|
100.10
|
60.72
|
883,000
|
|
|
12/20/2021
|
-3.70 / -3.53%
|
106.00
|
106.00
|
101.00
|
101.10
|
102.71
|
60.42
|
515,300
|
|
|
12/17/2021
|
+3.70 / +3.66%
|
103.00
|
106.50
|
102.00
|
104.80
|
104.85
|
62.64
|
795,800
|
|
|
12/16/2021
|
+0.10 / +0.10%
|
102.10
|
102.10
|
98.00
|
101.10
|
99.32
|
60.42
|
935,500
|
|
|
12/15/2021
|
-4.80 / -4.54%
|
105.20
|
105.20
|
99.90
|
101.00
|
102.51
|
60.37
|
1,027,900
|
|
|
12/14/2021
|
0.00 / 0.00%
|
107.20
|
107.80
|
105.00
|
105.80
|
106.25
|
63.23
|
412,800
|
|
|
12/13/2021
|
+0.90 / +0.86%
|
105.00
|
107.00
|
104.20
|
105.80
|
105.72
|
63.23
|
643,400
|
|
|
12/10/2021
|
+0.40 / +0.38%
|
106.00
|
107.90
|
104.00
|
104.90
|
106.06
|
62.70
|
449,200
|
|
|
12/9/2021
|
+0.50 / +0.48%
|
102.60
|
108.00
|
102.60
|
104.50
|
104.74
|
62.46
|
300,600
|
|
|
12/8/2021
|
+0.80 / +0.78%
|
106.00
|
109.00
|
104.00
|
104.00
|
106.43
|
62.16
|
980,700
|
|
|
12/7/2021
|
+6.70 / +6.94%
|
98.00
|
103.20
|
96.00
|
103.20
|
99.87
|
61.68
|
769,400
|
|
|
12/6/2021
|
-7.00 / -6.76%
|
103.50
|
103.50
|
96.30
|
96.50
|
100.06
|
57.68
|
563,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|