|
Closing price on 11/9/2022
|
|
Open |
30.05 |
High |
31.25 |
Low |
30.00 |
Volume |
2,555,300 |
Split-adjusted Price |
20.30 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2022
|
+2.00 / +6.84%
|
30.05
|
31.25
|
30.00
|
31.25
|
31.07
|
20.30
|
2,555,300
|
|
11/8/2022
|
-0.55 / -1.85%
|
27.90
|
30.70
|
27.90
|
29.25
|
28.87
|
19.00
|
1,325,600
|
|
11/7/2022
|
-2.20 / -6.88%
|
31.50
|
31.75
|
29.80
|
29.80
|
30.03
|
19.36
|
3,919,400
|
|
11/4/2022
|
-1.80 / -5.33%
|
33.25
|
33.70
|
31.45
|
32.00
|
31.85
|
20.79
|
4,658,500
|
|
11/3/2022
|
+1.60 / +4.97%
|
31.00
|
34.10
|
31.00
|
33.80
|
33.05
|
21.96
|
4,536,900
|
|
11/2/2022
|
+2.05 / +6.80%
|
30.65
|
32.25
|
30.20
|
32.20
|
31.57
|
20.92
|
4,409,100
|
|
11/1/2022
|
+1.95 / +6.91%
|
28.50
|
30.15
|
28.40
|
30.15
|
29.55
|
19.59
|
2,406,300
|
|
10/31/2022
|
0.00 / 0.00%
|
28.30
|
28.50
|
26.30
|
28.20
|
27.13
|
18.32
|
2,407,400
|
|
10/28/2022
|
+0.30 / +1.08%
|
28.60
|
29.85
|
28.10
|
28.20
|
29.22
|
18.32
|
2,952,100
|
|
10/27/2022
|
+1.80 / +6.90%
|
26.00
|
27.90
|
26.00
|
27.90
|
27.08
|
18.13
|
1,822,400
|
|
10/26/2022
|
-1.75 / -6.28%
|
26.30
|
27.80
|
25.95
|
26.10
|
26.26
|
16.96
|
7,326,200
|
|
10/25/2022
|
-2.05 / -6.86%
|
27.85
|
29.90
|
27.85
|
27.85
|
28.02
|
18.09
|
4,980,200
|
|
10/24/2022
|
-2.20 / -6.85%
|
30.80
|
31.90
|
29.90
|
29.90
|
30.26
|
19.42
|
1,499,300
|
|
10/21/2022
|
-2.40 / -6.96%
|
34.80
|
34.80
|
32.10
|
32.10
|
32.70
|
20.85
|
2,843,700
|
|
10/20/2022
|
-1.50 / -4.17%
|
35.70
|
36.50
|
34.35
|
34.50
|
35.07
|
22.41
|
1,830,375
|
|
10/19/2022
|
-1.10 / -2.96%
|
37.00
|
37.70
|
36.00
|
36.00
|
36.59
|
23.39
|
1,405,300
|
|
10/18/2022
|
+0.45 / +1.23%
|
37.20
|
39.00
|
36.65
|
37.10
|
37.81
|
24.10
|
2,089,500
|
|
10/17/2022
|
+0.10 / +0.27%
|
37.00
|
37.60
|
35.80
|
36.65
|
36.62
|
23.81
|
1,495,700
|
|
10/14/2022
|
+2.35 / +6.87%
|
35.20
|
36.55
|
34.00
|
36.55
|
35.36
|
23.74
|
2,506,300
|
|
10/13/2022
|
-2.20 / -6.04%
|
36.40
|
37.85
|
34.10
|
34.20
|
35.59
|
22.22
|
2,918,800
|
|
10/12/2022
|
-2.70 / -6.91%
|
36.40
|
39.60
|
36.40
|
36.40
|
37.07
|
23.65
|
5,796,400
|
|
10/11/2022
|
-2.90 / -6.90%
|
41.80
|
42.40
|
39.10
|
39.10
|
40.04
|
25.40
|
1,851,100
|
|
10/10/2022
|
-0.50 / -1.18%
|
42.00
|
43.50
|
41.50
|
42.00
|
42.64
|
27.29
|
2,259,400
|
|
10/7/2022
|
+1.55 / +3.79%
|
40.00
|
43.80
|
39.50
|
42.50
|
41.49
|
27.61
|
3,303,300
|
|
10/6/2022
|
-1.75 / -4.10%
|
43.20
|
44.50
|
40.95
|
40.95
|
42.97
|
26.60
|
3,543,500
|
|
10/5/2022
|
+2.75 / +6.88%
|
41.40
|
42.70
|
40.95
|
42.70
|
42.01
|
27.74
|
1,437,600
|
|
10/4/2022
|
+1.35 / +3.50%
|
39.90
|
40.80
|
38.35
|
39.95
|
39.58
|
25.95
|
2,553,400
|
|
10/3/2022
|
-1.85 / -4.57%
|
40.05
|
41.50
|
38.50
|
38.60
|
40.24
|
25.08
|
1,805,300
|
|
9/30/2022
|
+2.60 / +6.87%
|
38.20
|
40.45
|
36.00
|
40.45
|
38.34
|
26.28
|
2,671,000
|
|
9/29/2022
|
-2.80 / -6.89%
|
41.90
|
41.90
|
37.85
|
37.85
|
39.86
|
24.59
|
1,443,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|