|
Closing price on 1/19/2023
|
|
| Open |
31.85 |
| High |
32.05 |
| Low |
31.40 |
| Volume |
706,300 |
| Split-adjusted Price |
20.59 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
+0.05 / +0.16%
|
31.85
|
32.05
|
31.40
|
31.70
|
31.73
|
20.59
|
706,300
|
|
|
1/18/2023
|
+0.95 / +3.09%
|
30.80
|
32.00
|
30.80
|
31.65
|
31.38
|
20.56
|
832,500
|
|
|
1/17/2023
|
+0.90 / +3.02%
|
29.60
|
31.10
|
29.60
|
30.70
|
30.43
|
19.94
|
598,900
|
|
|
1/16/2023
|
-0.60 / -1.97%
|
30.45
|
30.80
|
29.65
|
29.80
|
29.91
|
19.36
|
420,100
|
|
|
1/13/2023
|
-0.60 / -1.94%
|
31.00
|
31.20
|
30.40
|
30.40
|
30.66
|
19.75
|
447,300
|
|
|
1/12/2023
|
+0.35 / +1.14%
|
30.95
|
31.15
|
30.00
|
31.00
|
30.52
|
20.14
|
514,000
|
|
|
1/11/2023
|
-0.15 / -0.49%
|
30.80
|
31.50
|
30.50
|
30.65
|
31.02
|
19.91
|
426,200
|
|
|
1/10/2023
|
-0.70 / -2.22%
|
31.75
|
31.75
|
30.50
|
30.80
|
30.92
|
20.01
|
359,900
|
|
|
1/9/2023
|
-0.30 / -0.94%
|
32.00
|
32.20
|
31.00
|
31.50
|
31.49
|
20.46
|
374,700
|
|
|
1/6/2023
|
+1.00 / +3.25%
|
31.80
|
32.80
|
31.00
|
31.80
|
32.26
|
20.66
|
1,415,300
|
|
|
1/5/2023
|
-0.10 / -0.32%
|
30.90
|
31.00
|
30.20
|
30.80
|
30.54
|
20.01
|
333,100
|
|
|
1/4/2023
|
0.00 / 0.00%
|
31.80
|
31.80
|
30.80
|
30.90
|
31.08
|
20.07
|
457,400
|
|
|
1/3/2023
|
+2.00 / +6.92%
|
29.50
|
30.90
|
29.00
|
30.90
|
30.39
|
20.07
|
713,000
|
|
|
12/30/2022
|
-0.65 / -2.20%
|
29.95
|
30.00
|
28.90
|
28.90
|
29.20
|
18.77
|
181,400
|
|
|
12/29/2022
|
-0.65 / -2.15%
|
30.15
|
31.00
|
29.55
|
29.55
|
30.12
|
19.20
|
376,100
|
|
|
12/28/2022
|
+0.40 / +1.34%
|
30.10
|
30.30
|
29.55
|
30.20
|
29.92
|
19.62
|
313,400
|
|
|
12/27/2022
|
+1.40 / +4.93%
|
28.00
|
29.80
|
27.80
|
29.80
|
28.68
|
19.36
|
590,600
|
|
|
12/26/2022
|
-2.10 / -6.89%
|
30.50
|
30.60
|
28.40
|
28.40
|
29.06
|
18.45
|
778,800
|
|
|
12/23/2022
|
+0.60 / +2.01%
|
29.80
|
31.20
|
29.60
|
30.50
|
30.46
|
19.81
|
577,000
|
|
|
12/22/2022
|
+0.05 / +0.17%
|
30.60
|
30.60
|
29.00
|
29.90
|
29.91
|
19.42
|
654,200
|
|
|
12/21/2022
|
-2.15 / -6.72%
|
32.10
|
32.45
|
29.80
|
29.85
|
30.61
|
19.39
|
954,700
|
|
|
12/20/2022
|
-0.90 / -2.74%
|
32.50
|
33.20
|
30.80
|
32.00
|
31.65
|
20.79
|
1,533,200
|
|
|
12/19/2022
|
-2.45 / -6.93%
|
35.90
|
35.90
|
32.90
|
32.90
|
34.07
|
21.37
|
1,626,800
|
|
|
12/16/2022
|
-0.25 / -0.70%
|
35.60
|
35.90
|
34.80
|
35.35
|
35.44
|
22.96
|
704,900
|
|
|
12/15/2022
|
+1.50 / +4.40%
|
34.20
|
35.60
|
34.20
|
35.60
|
35.08
|
23.13
|
1,628,900
|
|
|
12/14/2022
|
+1.10 / +3.33%
|
33.55
|
34.40
|
33.05
|
34.10
|
33.55
|
22.15
|
566,300
|
|
|
12/13/2022
|
+1.50 / +4.76%
|
31.60
|
33.05
|
31.10
|
33.00
|
31.91
|
21.44
|
865,700
|
|
|
12/12/2022
|
-1.50 / -4.55%
|
33.50
|
35.00
|
31.50
|
31.50
|
33.43
|
20.46
|
856,800
|
|
|
12/9/2022
|
-0.40 / -1.20%
|
34.00
|
34.45
|
32.55
|
33.00
|
33.25
|
21.44
|
763,900
|
|
|
12/8/2022
|
+2.15 / +6.88%
|
31.55
|
33.40
|
31.55
|
33.40
|
33.25
|
21.70
|
1,299,700
|
|
|