|
Closing price on 11/15/2019
|
|
Open |
23.40 |
High |
23.90 |
Low |
23.30 |
Volume |
497,000 |
Split-adjusted Price |
9.81 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2019
|
+0.20 / +0.85%
|
23.40
|
23.90
|
23.30
|
23.60
|
23.70
|
9.81
|
497,000
|
|
11/14/2019
|
+0.15 / +0.65%
|
23.15
|
23.45
|
23.10
|
23.40
|
23.31
|
9.73
|
336,450
|
|
11/13/2019
|
-0.15 / -0.64%
|
23.40
|
23.50
|
23.20
|
23.25
|
23.34
|
9.67
|
226,920
|
|
11/12/2019
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.05
|
23.40
|
23.48
|
9.73
|
616,270
|
|
11/11/2019
|
+0.40 / +1.75%
|
22.90
|
23.60
|
22.90
|
23.30
|
23.39
|
9.69
|
940,920
|
|
11/8/2019
|
+0.05 / +0.22%
|
22.90
|
23.00
|
22.75
|
22.90
|
22.87
|
9.52
|
377,600
|
|
11/7/2019
|
+0.10 / +0.44%
|
22.75
|
23.15
|
22.75
|
22.85
|
22.97
|
9.50
|
545,070
|
|
11/6/2019
|
-0.15 / -0.66%
|
22.75
|
23.20
|
22.75
|
22.75
|
22.89
|
9.46
|
205,240
|
|
11/5/2019
|
+0.95 / +4.33%
|
22.00
|
23.30
|
21.95
|
22.90
|
22.65
|
9.52
|
851,920
|
|
11/4/2019
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.95
|
21.95
|
22.01
|
9.13
|
206,520
|
|
11/1/2019
|
-0.05 / -0.23%
|
22.00
|
22.20
|
21.80
|
21.95
|
21.98
|
9.13
|
306,250
|
|
10/31/2019
|
-0.30 / -1.35%
|
22.30
|
22.55
|
22.00
|
22.00
|
22.20
|
9.15
|
360,770
|
|
10/30/2019
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.00
|
22.30
|
22.36
|
9.27
|
266,440
|
|
10/29/2019
|
-0.35 / -1.55%
|
22.75
|
22.85
|
22.25
|
22.30
|
22.51
|
9.27
|
861,950
|
|
10/28/2019
|
+0.35 / +1.57%
|
22.20
|
22.65
|
22.20
|
22.65
|
22.43
|
9.42
|
336,354
|
|
10/25/2019
|
+0.05 / +0.22%
|
22.25
|
22.75
|
22.20
|
22.30
|
22.48
|
9.27
|
274,990
|
|
10/24/2019
|
+0.15 / +0.68%
|
22.10
|
22.50
|
21.95
|
22.25
|
22.19
|
9.25
|
350,410
|
|
10/23/2019
|
+0.15 / +0.68%
|
21.85
|
22.60
|
21.85
|
22.10
|
22.27
|
9.19
|
730,250
|
|
10/22/2019
|
+0.35 / +1.62%
|
21.60
|
22.00
|
21.50
|
21.95
|
21.80
|
9.13
|
317,820
|
|
10/21/2019
|
0.00 / 0.00%
|
21.40
|
21.70
|
21.30
|
21.60
|
21.46
|
8.98
|
417,940
|
|
10/18/2019
|
-0.60 / -2.70%
|
22.20
|
22.20
|
21.55
|
21.60
|
21.79
|
8.98
|
492,670
|
|
10/17/2019
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.80
|
22.20
|
22.02
|
9.23
|
300,810
|
|
10/16/2019
|
+0.50 / +2.29%
|
21.95
|
22.30
|
21.70
|
22.30
|
22.05
|
9.27
|
379,760
|
|
10/15/2019
|
+0.35 / +1.63%
|
21.25
|
21.95
|
21.25
|
21.80
|
21.56
|
9.06
|
516,240
|
|
10/14/2019
|
-1.15 / -5.09%
|
22.70
|
22.70
|
21.05
|
21.45
|
21.66
|
8.92
|
2,176,590
|
|
10/11/2019
|
-0.85 / -3.62%
|
23.45
|
23.50
|
22.55
|
22.60
|
22.78
|
9.40
|
953,680
|
|
10/10/2019
|
-0.40 / -1.68%
|
23.85
|
23.85
|
23.30
|
23.45
|
23.52
|
9.75
|
426,950
|
|
10/9/2019
|
+0.05 / +0.21%
|
23.55
|
24.50
|
23.55
|
23.85
|
24.03
|
9.92
|
785,290
|
|
10/8/2019
|
+0.60 / +2.59%
|
23.00
|
23.80
|
22.90
|
23.80
|
23.25
|
9.90
|
800,180
|
|
10/7/2019
|
-0.50 / -2.11%
|
23.70
|
24.30
|
23.20
|
23.20
|
23.68
|
9.65
|
957,670
|
|
|
|
|
|
|
HDC News
07/06
|
HDC: Report insider transaction - Doan Huu Ha Vinh, Doan Huu Thuan, Nguyen Dinh Duy
|
07/06
|
HDC: Report affiliated person trade - Doan Huu Hai, Dang Ngoc Cam Hang, Dao Thi Lan Huong, Doan Huu Ha An, Nguyen Thi Thanh Ha, Nguyen Tu Quynh
|
06/06
|
HDC: Report insider transaction - Ho Dien Tieu, Hoang Chung Kien, Le Viet Lien, Mai Thi Tuyet Lan, Phan Thi Thanh Huyen
|
06/06
|
HDC: Notification affiliated person trade - Bach Trong Dinh, Doan Thi Hong Mai, Duong Thi Ngoc, Hoang Pham Tuan Anh, Nguyen Ba Luu
|
31/05
|
HDC: Notification affiliated person trade - Doan Huu Ha An, Nguyen Thi Thanh Ha, Nguyen Tu Quynh
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,749,800
|
6.30
|
6.78%
|
|
|
AGG
|
2,723,600
|
27.15
|
1.69%
|
|
|
API
|
2,304,600
|
9.10
|
3.41%
|
|
|
ASM
|
2,441,100
|
12.00
|
0.42%
|
|
|
BCR
|
2,296,100
|
6.70
|
0.00%
|
|
|
BII
|
844,200
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
500
|
16.00
|
5.96%
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|