|
Closing price on 1/29/2024
|
|
Open |
31.00 |
High |
31.20 |
Low |
30.75 |
Volume |
716,600 |
Split-adjusted Price |
28.72 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2024
|
-0.25 / -0.81%
|
31.00
|
31.20
|
30.75
|
30.75
|
30.86
|
28.72
|
716,600
|
|
1/26/2024
|
+0.20 / +0.65%
|
30.95
|
31.40
|
30.85
|
31.00
|
31.13
|
28.95
|
790,600
|
|
1/25/2024
|
+0.15 / +0.49%
|
30.65
|
30.90
|
30.60
|
30.80
|
30.74
|
28.76
|
524,800
|
|
1/24/2024
|
-0.25 / -0.81%
|
30.85
|
31.10
|
30.65
|
30.65
|
30.83
|
28.62
|
1,176,900
|
|
1/23/2024
|
-0.45 / -1.44%
|
31.40
|
31.40
|
30.90
|
30.90
|
31.08
|
28.86
|
883,900
|
|
1/22/2024
|
+0.35 / +1.13%
|
31.55
|
31.55
|
30.70
|
31.35
|
31.06
|
29.28
|
1,378,700
|
|
1/19/2024
|
-0.30 / -0.96%
|
31.55
|
31.55
|
30.95
|
31.00
|
31.12
|
28.95
|
1,109,100
|
|
1/18/2024
|
+0.25 / +0.81%
|
31.30
|
31.80
|
31.00
|
31.30
|
31.39
|
29.23
|
1,488,400
|
|
1/17/2024
|
+0.35 / +1.14%
|
31.00
|
31.35
|
30.80
|
31.05
|
31.08
|
29.00
|
848,500
|
|
1/16/2024
|
+0.40 / +1.32%
|
30.30
|
30.70
|
30.10
|
30.70
|
30.49
|
28.67
|
1,198,000
|
|
1/15/2024
|
-0.40 / -1.30%
|
31.30
|
31.30
|
30.30
|
30.30
|
30.77
|
28.30
|
1,353,600
|
|
1/12/2024
|
-1.20 / -3.76%
|
31.50
|
31.70
|
30.50
|
30.70
|
31.15
|
28.67
|
4,822,700
|
|
1/11/2024
|
-0.15 / -0.47%
|
32.20
|
32.30
|
31.85
|
31.90
|
32.00
|
29.79
|
1,535,600
|
|
1/10/2024
|
-0.60 / -1.84%
|
32.55
|
32.85
|
31.90
|
32.05
|
32.24
|
29.93
|
2,750,400
|
|
1/9/2024
|
-0.45 / -1.36%
|
33.30
|
33.30
|
32.65
|
32.65
|
32.89
|
30.49
|
2,041,900
|
|
1/8/2024
|
+0.20 / +0.61%
|
33.05
|
33.70
|
33.05
|
33.10
|
33.37
|
30.91
|
3,094,900
|
|
1/5/2024
|
+0.25 / +0.77%
|
32.65
|
33.25
|
32.65
|
32.90
|
32.98
|
30.72
|
1,924,600
|
|
1/4/2024
|
+0.20 / +0.62%
|
32.50
|
33.20
|
32.45
|
32.65
|
32.86
|
30.49
|
3,240,500
|
|
1/3/2024
|
+0.30 / +0.93%
|
32.15
|
32.50
|
32.05
|
32.45
|
32.25
|
30.30
|
1,316,900
|
|
1/2/2024
|
-0.50 / -1.53%
|
32.95
|
32.95
|
32.10
|
32.15
|
32.43
|
30.02
|
2,304,000
|
|
12/29/2023
|
0.00 / 0.00%
|
32.80
|
33.00
|
32.60
|
32.65
|
32.70
|
30.49
|
1,897,500
|
|
12/28/2023
|
-0.30 / -0.91%
|
32.90
|
33.15
|
32.65
|
32.65
|
32.91
|
30.49
|
1,646,726
|
|
12/27/2023
|
0.00 / 0.00%
|
33.00
|
33.25
|
32.90
|
32.95
|
33.09
|
30.77
|
2,505,500
|
|
12/26/2023
|
+0.25 / +0.76%
|
32.85
|
33.20
|
32.80
|
32.95
|
32.92
|
30.77
|
1,621,800
|
|
12/25/2023
|
+0.40 / +1.24%
|
32.30
|
32.85
|
32.15
|
32.70
|
32.61
|
30.54
|
1,735,000
|
|
12/22/2023
|
0.00 / 0.00%
|
32.30
|
32.80
|
32.20
|
32.30
|
32.48
|
30.16
|
1,530,900
|
|
12/21/2023
|
+0.10 / +0.31%
|
32.20
|
32.45
|
31.90
|
32.30
|
32.19
|
30.16
|
1,255,600
|
|
12/20/2023
|
0.00 / 0.00%
|
32.25
|
32.85
|
32.20
|
32.20
|
32.39
|
30.07
|
1,010,300
|
|
12/19/2023
|
+0.40 / +1.26%
|
32.20
|
32.20
|
31.65
|
32.20
|
31.91
|
30.07
|
1,222,200
|
|
12/18/2023
|
-0.10 / -0.31%
|
31.90
|
32.40
|
31.70
|
31.80
|
31.97
|
29.70
|
1,071,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,959,500
|
5.10
|
-1.92%
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|