|
|
Closing price on 2/18/2022
|
|
| Open |
80.50 |
| High |
82.00 |
| Low |
80.00 |
| Volume |
466,000 |
| Split-adjusted Price |
42.56 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+1.10 / +1.36%
|
80.50
|
82.00
|
80.00
|
81.90
|
81.26
|
42.56
|
466,000
|
|
|
2/17/2022
|
-0.50 / -0.62%
|
82.50
|
82.50
|
80.00
|
80.80
|
80.96
|
41.99
|
487,600
|
|
|
2/16/2022
|
+2.60 / +3.30%
|
80.00
|
81.50
|
79.50
|
81.30
|
80.70
|
42.25
|
894,000
|
|
|
2/15/2022
|
+0.90 / +1.16%
|
77.80
|
79.90
|
77.00
|
78.70
|
78.18
|
40.90
|
482,600
|
|
|
2/14/2022
|
-0.70 / -0.89%
|
77.00
|
79.50
|
76.00
|
77.80
|
77.54
|
40.43
|
591,600
|
|
|
2/11/2022
|
-0.70 / -0.88%
|
77.90
|
78.80
|
77.00
|
78.50
|
77.97
|
40.80
|
545,500
|
|
|
2/10/2022
|
+0.20 / +0.25%
|
80.90
|
81.90
|
77.90
|
79.20
|
79.80
|
41.16
|
550,200
|
|
|
2/9/2022
|
+4.60 / +6.18%
|
72.00
|
79.60
|
70.00
|
79.00
|
74.44
|
41.06
|
935,200
|
|
|
2/8/2022
|
-5.60 / -7.00%
|
80.10
|
80.30
|
74.40
|
74.40
|
75.94
|
38.67
|
849,800
|
|
|
2/7/2022
|
+1.00 / +1.27%
|
81.00
|
82.50
|
79.50
|
80.00
|
81.09
|
41.58
|
334,700
|
|
|
1/28/2022
|
+0.50 / +0.64%
|
78.70
|
80.00
|
76.70
|
79.00
|
77.80
|
41.06
|
382,200
|
|
|
1/27/2022
|
-1.30 / -1.63%
|
80.80
|
80.80
|
76.00
|
78.50
|
78.75
|
40.80
|
415,300
|
|
|
1/26/2022
|
-3.80 / -4.55%
|
84.00
|
84.70
|
79.80
|
79.80
|
82.18
|
41.47
|
401,600
|
|
|
1/25/2022
|
+1.40 / +1.70%
|
79.50
|
84.50
|
79.50
|
83.60
|
81.21
|
43.45
|
548,100
|
|
|
1/24/2022
|
-6.10 / -6.91%
|
87.60
|
88.70
|
82.20
|
82.20
|
85.11
|
42.72
|
609,900
|
|
|
1/21/2022
|
+5.70 / +6.90%
|
88.30
|
88.30
|
86.40
|
88.30
|
88.26
|
45.89
|
705,200
|
|
|
1/20/2022
|
+5.40 / +6.99%
|
74.00
|
82.60
|
74.00
|
82.60
|
79.31
|
42.93
|
689,100
|
|
|
1/19/2022
|
-5.80 / -6.99%
|
77.30
|
80.00
|
77.20
|
77.20
|
77.54
|
40.12
|
1,435,000
|
|
|
1/18/2022
|
-6.20 / -6.95%
|
85.10
|
88.50
|
83.00
|
83.00
|
83.43
|
43.14
|
1,317,100
|
|
|
1/17/2022
|
-6.70 / -6.99%
|
97.50
|
97.50
|
89.20
|
89.20
|
92.20
|
46.36
|
882,700
|
|
|
1/14/2022
|
+0.90 / +0.95%
|
94.50
|
97.00
|
93.20
|
95.90
|
95.13
|
49.84
|
493,500
|
|
|
1/13/2022
|
0.00 / 0.00%
|
97.00
|
98.80
|
95.00
|
95.00
|
96.73
|
49.37
|
699,500
|
|
|
1/12/2022
|
-4.50 / -4.52%
|
99.50
|
99.60
|
92.70
|
95.00
|
95.42
|
49.37
|
989,800
|
|
|
1/11/2022
|
+2.00 / +2.05%
|
97.00
|
102.00
|
96.00
|
99.50
|
98.92
|
51.71
|
622,300
|
|
|
1/10/2022
|
-5.40 / -5.25%
|
103.50
|
104.00
|
97.50
|
97.50
|
100.75
|
50.67
|
1,028,400
|
|
|
1/7/2022
|
-0.10 / -0.10%
|
104.00
|
104.00
|
100.00
|
102.90
|
101.79
|
53.48
|
736,500
|
|
|
1/6/2022
|
+1.00 / +0.98%
|
103.90
|
106.10
|
101.90
|
103.00
|
104.01
|
53.53
|
1,215,900
|
|
|
1/5/2022
|
+1.60 / +1.59%
|
105.50
|
105.90
|
101.30
|
102.00
|
103.48
|
53.01
|
555,300
|
|
|
1/4/2022
|
+5.40 / +5.68%
|
96.00
|
101.00
|
95.90
|
100.40
|
99.31
|
52.18
|
708,800
|
|
|
12/31/2021
|
+0.10 / +0.11%
|
94.90
|
95.50
|
93.80
|
95.00
|
94.49
|
49.37
|
534,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|