|
Closing price on 11/17/2023
|
|
Open |
35.30 |
High |
35.35 |
Low |
33.80 |
Volume |
5,598,400 |
Split-adjusted Price |
31.84 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2023
|
-1.10 / -3.13%
|
35.30
|
35.35
|
33.80
|
34.10
|
34.59
|
31.84
|
5,598,400
|
|
11/16/2023
|
+1.40 / +4.14%
|
33.80
|
35.20
|
33.50
|
35.20
|
34.65
|
32.87
|
4,939,100
|
|
11/15/2023
|
-0.40 / -1.17%
|
35.05
|
35.05
|
33.75
|
33.80
|
34.40
|
31.56
|
3,513,300
|
|
11/14/2023
|
+0.25 / +0.74%
|
34.50
|
35.00
|
33.85
|
34.20
|
34.36
|
31.94
|
2,535,200
|
|
11/13/2023
|
+0.15 / +0.44%
|
33.90
|
34.65
|
33.20
|
33.95
|
33.84
|
31.70
|
3,412,100
|
|
11/10/2023
|
-0.40 / -1.17%
|
34.00
|
35.05
|
33.80
|
33.80
|
34.39
|
31.56
|
5,537,400
|
|
11/9/2023
|
-0.35 / -1.01%
|
34.60
|
35.40
|
34.20
|
34.20
|
34.79
|
31.94
|
7,016,600
|
|
11/8/2023
|
+2.25 / +6.97%
|
32.30
|
34.55
|
32.25
|
34.55
|
33.70
|
32.27
|
5,302,500
|
|
11/7/2023
|
-0.40 / -1.22%
|
32.30
|
33.20
|
32.20
|
32.30
|
32.60
|
30.16
|
2,301,700
|
|
11/6/2023
|
+0.20 / +0.62%
|
32.90
|
32.90
|
32.05
|
32.70
|
32.47
|
30.54
|
2,842,200
|
|
11/3/2023
|
-0.10 / -0.31%
|
32.90
|
32.95
|
32.00
|
32.50
|
32.45
|
30.35
|
2,536,900
|
|
11/2/2023
|
+2.10 / +6.89%
|
30.95
|
32.60
|
30.70
|
32.60
|
32.11
|
30.44
|
3,802,600
|
|
11/1/2023
|
+0.80 / +2.69%
|
30.00
|
30.50
|
29.40
|
30.50
|
29.85
|
28.48
|
2,345,500
|
|
10/31/2023
|
-1.05 / -3.41%
|
31.10
|
31.60
|
29.45
|
29.70
|
30.60
|
27.74
|
2,288,300
|
|
10/30/2023
|
-0.75 / -2.38%
|
31.45
|
31.95
|
30.75
|
30.75
|
31.44
|
28.72
|
2,017,200
|
|
10/27/2023
|
+1.60 / +5.35%
|
30.00
|
31.65
|
29.70
|
31.50
|
30.56
|
29.42
|
2,196,800
|
|
10/26/2023
|
-1.10 / -3.55%
|
30.50
|
30.50
|
28.85
|
29.90
|
29.58
|
27.92
|
5,504,300
|
|
10/25/2023
|
-0.70 / -2.21%
|
31.80
|
32.05
|
30.60
|
31.00
|
31.49
|
28.95
|
1,900,000
|
|
10/24/2023
|
+1.00 / +3.26%
|
31.00
|
31.70
|
30.40
|
31.70
|
31.16
|
29.60
|
1,744,000
|
|
10/23/2023
|
+0.25 / +0.82%
|
30.10
|
31.25
|
30.10
|
30.70
|
30.92
|
28.67
|
2,890,000
|
|
10/20/2023
|
+1.95 / +6.84%
|
28.75
|
30.45
|
28.50
|
30.45
|
29.33
|
28.44
|
2,576,500
|
|
10/19/2023
|
+0.45 / +1.60%
|
28.10
|
29.40
|
28.10
|
28.50
|
28.72
|
26.62
|
3,177,000
|
|
10/18/2023
|
-1.65 / -5.56%
|
30.00
|
30.25
|
27.65
|
28.05
|
28.90
|
26.19
|
4,074,300
|
|
10/17/2023
|
-1.40 / -4.50%
|
31.15
|
31.80
|
29.70
|
29.70
|
30.65
|
27.74
|
2,238,700
|
|
10/16/2023
|
-0.80 / -2.51%
|
32.00
|
32.35
|
31.10
|
31.10
|
31.90
|
29.04
|
2,357,900
|
|
10/13/2023
|
+0.55 / +1.75%
|
30.60
|
32.10
|
30.40
|
31.90
|
31.14
|
29.79
|
2,514,400
|
|
10/12/2023
|
+0.45 / +1.46%
|
31.30
|
31.95
|
31.00
|
31.35
|
31.58
|
29.28
|
3,085,000
|
|
10/11/2023
|
+0.50 / +1.64%
|
30.50
|
30.90
|
29.85
|
30.90
|
30.34
|
28.86
|
1,796,400
|
|
10/10/2023
|
-0.85 / -2.72%
|
31.50
|
31.70
|
30.40
|
30.40
|
31.03
|
28.39
|
2,517,300
|
|
10/9/2023
|
+0.25 / +0.81%
|
31.00
|
31.45
|
30.60
|
31.25
|
31.01
|
29.18
|
1,441,000
|
|
|
|
|
|
|
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
|
621,700
|
5.90
|
0.00%
|
|
|
AGG
|
1,052,800
|
25.80
|
0.00%
|
|
|
API
|
1,226,200
|
8.70
|
3.57%
|
|
|
ASM
|
3,309,100
|
12.15
|
0.83%
|
|
|
BCR
|
1,126,200
|
6.60
|
0.00%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
14,900
|
18.70
|
14.72%
|
|
|
CCI
|
104,500
|
22.95
|
6.99%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|