|
Closing price on 1/5/2022
|
|
Open |
105.50 |
High |
105.90 |
Low |
101.30 |
Volume |
555,300 |
Split-adjusted Price |
53.01 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/14/2021
|
0.00 / 0.00%
|
107.20
|
107.80
|
105.00
|
105.80
|
106.25
|
54.99
|
412,800
|
|
12/13/2021
|
+0.90 / +0.86%
|
105.00
|
107.00
|
104.20
|
105.80
|
105.72
|
54.99
|
643,400
|
|
12/10/2021
|
+0.40 / +0.38%
|
106.00
|
107.90
|
104.00
|
104.90
|
106.06
|
54.52
|
449,200
|
|
12/9/2021
|
+0.50 / +0.48%
|
102.60
|
108.00
|
102.60
|
104.50
|
104.74
|
54.31
|
300,600
|
|
12/8/2021
|
+0.80 / +0.78%
|
106.00
|
109.00
|
104.00
|
104.00
|
106.43
|
54.05
|
980,700
|
|
12/7/2021
|
+6.70 / +6.94%
|
98.00
|
103.20
|
96.00
|
103.20
|
99.87
|
53.63
|
769,400
|
|
12/6/2021
|
-7.00 / -6.76%
|
103.50
|
103.50
|
96.30
|
96.50
|
100.06
|
50.15
|
563,900
|
|
12/3/2021
|
+5.60 / +5.72%
|
100.00
|
104.70
|
99.70
|
103.50
|
103.47
|
53.79
|
1,275,100
|
|
12/2/2021
|
+6.40 / +6.99%
|
92.00
|
97.90
|
92.00
|
97.90
|
95.23
|
50.88
|
542,000
|
|
12/1/2021
|
+0.50 / +0.55%
|
91.00
|
92.50
|
91.00
|
91.50
|
91.49
|
47.55
|
222,700
|
|
11/30/2021
|
+0.80 / +0.89%
|
91.70
|
94.50
|
90.00
|
91.00
|
91.70
|
47.29
|
433,000
|
|
11/29/2021
|
-1.30 / -1.42%
|
89.80
|
91.50
|
89.80
|
90.20
|
90.35
|
46.88
|
654,500
|
|
11/26/2021
|
-1.90 / -2.03%
|
94.80
|
94.80
|
90.00
|
91.50
|
91.81
|
47.55
|
622,400
|
|
11/25/2021
|
+0.30 / +0.32%
|
91.10
|
95.90
|
91.10
|
93.40
|
93.28
|
48.54
|
739,900
|
|
11/24/2021
|
-2.80 / -2.92%
|
100.00
|
100.00
|
92.20
|
93.10
|
94.90
|
48.39
|
476,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|