|
|
Closing price on 1/26/2022
|
|
| Open |
84.00 |
| High |
84.70 |
| Low |
79.80 |
| Volume |
401,600 |
| Split-adjusted Price |
41.47 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
-3.80 / -4.55%
|
84.00
|
84.70
|
79.80
|
79.80
|
82.18
|
41.47
|
401,600
|
|
|
1/25/2022
|
+1.40 / +1.70%
|
79.50
|
84.50
|
79.50
|
83.60
|
81.21
|
43.45
|
548,100
|
|
|
1/24/2022
|
-6.10 / -6.91%
|
87.60
|
88.70
|
82.20
|
82.20
|
85.11
|
42.72
|
609,900
|
|
|
1/21/2022
|
+5.70 / +6.90%
|
88.30
|
88.30
|
86.40
|
88.30
|
88.26
|
45.89
|
705,200
|
|
|
1/20/2022
|
+5.40 / +6.99%
|
74.00
|
82.60
|
74.00
|
82.60
|
79.31
|
42.93
|
689,100
|
|
|
1/19/2022
|
-5.80 / -6.99%
|
77.30
|
80.00
|
77.20
|
77.20
|
77.54
|
40.12
|
1,435,000
|
|
|
1/18/2022
|
-6.20 / -6.95%
|
85.10
|
88.50
|
83.00
|
83.00
|
83.43
|
43.14
|
1,317,100
|
|
|
1/17/2022
|
-6.70 / -6.99%
|
97.50
|
97.50
|
89.20
|
89.20
|
92.20
|
46.36
|
882,700
|
|
|
1/14/2022
|
+0.90 / +0.95%
|
94.50
|
97.00
|
93.20
|
95.90
|
95.13
|
49.84
|
493,500
|
|
|
1/13/2022
|
0.00 / 0.00%
|
97.00
|
98.80
|
95.00
|
95.00
|
96.73
|
49.37
|
699,500
|
|
|
1/12/2022
|
-4.50 / -4.52%
|
99.50
|
99.60
|
92.70
|
95.00
|
95.42
|
49.37
|
989,800
|
|
|
1/11/2022
|
+2.00 / +2.05%
|
97.00
|
102.00
|
96.00
|
99.50
|
98.92
|
51.71
|
622,300
|
|
|
1/10/2022
|
-5.40 / -5.25%
|
103.50
|
104.00
|
97.50
|
97.50
|
100.75
|
50.67
|
1,028,400
|
|
|
1/7/2022
|
-0.10 / -0.10%
|
104.00
|
104.00
|
100.00
|
102.90
|
101.79
|
53.48
|
736,500
|
|
|
1/6/2022
|
+1.00 / +0.98%
|
103.90
|
106.10
|
101.90
|
103.00
|
104.01
|
53.53
|
1,215,900
|
|
|
1/5/2022
|
+1.60 / +1.59%
|
105.50
|
105.90
|
101.30
|
102.00
|
103.48
|
53.01
|
555,300
|
|
|
1/4/2022
|
+5.40 / +5.68%
|
96.00
|
101.00
|
95.90
|
100.40
|
99.31
|
52.18
|
708,800
|
|
|
12/31/2021
|
+0.10 / +0.11%
|
94.90
|
95.50
|
93.80
|
95.00
|
94.49
|
49.37
|
534,500
|
|
|
12/30/2021
|
+1.80 / +1.93%
|
93.60
|
95.60
|
93.20
|
94.90
|
94.24
|
49.32
|
375,600
|
|
|
12/29/2021
|
-1.70 / -1.79%
|
95.20
|
95.80
|
93.00
|
93.10
|
94.25
|
48.39
|
233,400
|
|
|
12/28/2021
|
+1.80 / +1.94%
|
94.80
|
95.80
|
93.00
|
94.80
|
94.30
|
49.27
|
717,100
|
|
|
12/27/2021
|
0.00 / 0.00%
|
93.10
|
96.50
|
92.60
|
93.00
|
93.58
|
48.33
|
327,700
|
|
|
12/24/2021
|
+1.00 / +1.09%
|
93.50
|
94.80
|
93.00
|
93.00
|
93.71
|
48.33
|
692,600
|
|
|
12/23/2021
|
-6.80 / -6.88%
|
98.60
|
98.60
|
92.00
|
92.00
|
94.30
|
47.81
|
1,575,100
|
|
|
12/22/2021
|
-2.80 / -2.76%
|
101.30
|
102.50
|
98.80
|
98.80
|
100.09
|
51.35
|
806,400
|
|
|
12/21/2021
|
+0.50 / +0.49%
|
99.90
|
102.00
|
98.80
|
101.60
|
100.10
|
52.80
|
883,000
|
|
|
12/20/2021
|
-3.70 / -3.53%
|
106.00
|
106.00
|
101.00
|
101.10
|
102.71
|
52.54
|
515,300
|
|
|
12/17/2021
|
+3.70 / +3.66%
|
103.00
|
106.50
|
102.00
|
104.80
|
104.85
|
54.47
|
795,800
|
|
|
12/16/2021
|
+0.10 / +0.10%
|
102.10
|
102.10
|
98.00
|
101.10
|
99.32
|
52.54
|
935,500
|
|
|
12/15/2021
|
-4.80 / -4.54%
|
105.20
|
105.20
|
99.90
|
101.00
|
102.51
|
52.49
|
1,027,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|