|
Closing price on 12/20/2021
|
|
Open |
106.00 |
High |
106.00 |
Low |
101.00 |
Volume |
515,300 |
Split-adjusted Price |
60.42 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2021
|
-3.70 / -3.53%
|
106.00
|
106.00
|
101.00
|
101.10
|
102.71
|
60.42
|
515,300
|
|
12/17/2021
|
+3.70 / +3.66%
|
103.00
|
106.50
|
102.00
|
104.80
|
104.85
|
62.64
|
795,800
|
|
12/16/2021
|
+0.10 / +0.10%
|
102.10
|
102.10
|
98.00
|
101.10
|
99.32
|
60.42
|
935,500
|
|
12/15/2021
|
-4.80 / -4.54%
|
105.20
|
105.20
|
99.90
|
101.00
|
102.51
|
60.37
|
1,027,900
|
|
12/14/2021
|
0.00 / 0.00%
|
107.20
|
107.80
|
105.00
|
105.80
|
106.25
|
63.23
|
412,800
|
|
12/13/2021
|
+0.90 / +0.86%
|
105.00
|
107.00
|
104.20
|
105.80
|
105.72
|
63.23
|
643,400
|
|
12/10/2021
|
+0.40 / +0.38%
|
106.00
|
107.90
|
104.00
|
104.90
|
106.06
|
62.70
|
449,200
|
|
12/9/2021
|
+0.50 / +0.48%
|
102.60
|
108.00
|
102.60
|
104.50
|
104.74
|
62.46
|
300,600
|
|
12/8/2021
|
+0.80 / +0.78%
|
106.00
|
109.00
|
104.00
|
104.00
|
106.43
|
62.16
|
980,700
|
|
12/7/2021
|
+6.70 / +6.94%
|
98.00
|
103.20
|
96.00
|
103.20
|
99.87
|
61.68
|
769,400
|
|
12/6/2021
|
-7.00 / -6.76%
|
103.50
|
103.50
|
96.30
|
96.50
|
100.06
|
57.68
|
563,900
|
|
12/3/2021
|
+5.60 / +5.72%
|
100.00
|
104.70
|
99.70
|
103.50
|
103.47
|
61.86
|
1,275,100
|
|
12/2/2021
|
+6.40 / +6.99%
|
92.00
|
97.90
|
92.00
|
97.90
|
95.23
|
58.51
|
542,000
|
|
12/1/2021
|
+0.50 / +0.55%
|
91.00
|
92.50
|
91.00
|
91.50
|
91.49
|
54.69
|
222,700
|
|
11/30/2021
|
+0.80 / +0.89%
|
91.70
|
94.50
|
90.00
|
91.00
|
91.70
|
54.39
|
433,000
|
|
11/29/2021
|
-1.30 / -1.42%
|
89.80
|
91.50
|
89.80
|
90.20
|
90.35
|
53.91
|
654,500
|
|
11/26/2021
|
-1.90 / -2.03%
|
94.80
|
94.80
|
90.00
|
91.50
|
91.81
|
54.69
|
622,400
|
|
11/25/2021
|
+0.30 / +0.32%
|
91.10
|
95.90
|
91.10
|
93.40
|
93.28
|
55.82
|
739,900
|
|
11/24/2021
|
-2.80 / -2.92%
|
100.00
|
100.00
|
92.20
|
93.10
|
94.90
|
55.64
|
476,900
|
|
11/23/2021
|
+2.90 / +3.12%
|
86.50
|
95.90
|
86.50
|
95.90
|
90.06
|
57.32
|
1,001,600
|
|
11/22/2021
|
-7.00 / -7.00%
|
100.00
|
101.40
|
93.00
|
93.00
|
95.22
|
55.58
|
1,013,800
|
|
11/19/2021
|
-5.10 / -4.85%
|
105.20
|
107.00
|
98.00
|
100.00
|
102.48
|
59.77
|
929,500
|
|
11/18/2021
|
-3.50 / -3.22%
|
109.10
|
110.00
|
105.00
|
105.10
|
107.64
|
62.82
|
481,500
|
|
11/17/2021
|
+4.10 / +3.92%
|
105.50
|
109.00
|
104.50
|
108.60
|
106.50
|
64.91
|
522,400
|
|
11/16/2021
|
-2.50 / -2.34%
|
105.00
|
108.00
|
102.10
|
104.50
|
105.06
|
62.46
|
1,356,500
|
|
11/15/2021
|
-8.00 / -6.96%
|
115.00
|
115.00
|
107.00
|
107.00
|
110.30
|
63.95
|
922,400
|
|
11/12/2021
|
+1.00 / +0.88%
|
118.90
|
118.90
|
111.00
|
115.00
|
115.01
|
68.73
|
393,400
|
|
11/11/2021
|
+4.80 / +4.40%
|
112.00
|
115.00
|
109.10
|
114.00
|
111.67
|
68.13
|
740,800
|
|
11/10/2021
|
+3.10 / +2.92%
|
109.20
|
113.00
|
108.80
|
109.20
|
111.20
|
65.27
|
622,300
|
|
11/9/2021
|
+6.90 / +6.96%
|
100.00
|
106.10
|
99.20
|
106.10
|
103.84
|
63.41
|
993,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|