|
Closing price on 2/24/2023
|
|
Open |
30.75 |
High |
30.75 |
Low |
29.90 |
Volume |
1,374,500 |
Split-adjusted Price |
19.52 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2023
|
-0.45 / -1.48%
|
30.75
|
30.75
|
29.90
|
30.05
|
30.12
|
19.52
|
1,374,500
|
|
2/23/2023
|
+1.00 / +3.39%
|
29.40
|
30.50
|
29.20
|
30.50
|
29.79
|
19.81
|
993,600
|
|
2/22/2023
|
-1.40 / -4.53%
|
30.50
|
30.80
|
29.50
|
29.50
|
30.05
|
19.16
|
2,343,600
|
|
2/21/2023
|
-0.60 / -1.90%
|
31.80
|
32.30
|
30.90
|
30.90
|
31.37
|
20.07
|
2,121,500
|
|
2/20/2023
|
+1.55 / +5.18%
|
29.60
|
31.50
|
29.60
|
31.50
|
31.05
|
20.46
|
3,877,000
|
|
2/17/2023
|
-0.25 / -0.83%
|
29.90
|
31.20
|
29.90
|
29.95
|
30.47
|
19.46
|
481,400
|
|
2/16/2023
|
+0.35 / +1.17%
|
29.90
|
30.20
|
29.65
|
30.20
|
29.94
|
19.62
|
534,700
|
|
2/15/2023
|
+0.75 / +2.58%
|
29.00
|
30.30
|
28.70
|
29.85
|
29.79
|
19.39
|
1,008,900
|
|
2/14/2023
|
+1.70 / +6.20%
|
27.95
|
29.10
|
27.40
|
29.10
|
28.41
|
18.90
|
836,200
|
|
2/13/2023
|
-1.75 / -6.00%
|
28.80
|
28.80
|
27.30
|
27.40
|
27.87
|
17.80
|
1,224,100
|
|
2/10/2023
|
-0.25 / -0.85%
|
29.40
|
29.85
|
28.90
|
29.15
|
29.38
|
18.94
|
581,100
|
|
2/9/2023
|
-0.75 / -2.49%
|
30.15
|
30.25
|
29.40
|
29.40
|
29.82
|
19.10
|
367,600
|
|
2/8/2023
|
0.00 / 0.00%
|
30.15
|
30.60
|
28.95
|
30.15
|
29.78
|
19.59
|
942,000
|
|
2/7/2023
|
-1.05 / -3.37%
|
31.25
|
31.60
|
30.10
|
30.15
|
30.73
|
19.59
|
1,896,200
|
|
2/6/2023
|
+0.60 / +1.96%
|
30.60
|
31.50
|
30.50
|
31.20
|
31.05
|
20.27
|
1,382,100
|
|
2/3/2023
|
-0.10 / -0.33%
|
30.80
|
31.40
|
30.50
|
30.60
|
30.94
|
19.88
|
1,595,200
|
|
2/2/2023
|
-1.15 / -3.61%
|
32.00
|
32.30
|
30.40
|
30.70
|
31.34
|
19.94
|
1,198,400
|
|
2/1/2023
|
-2.35 / -6.87%
|
34.50
|
34.50
|
31.85
|
31.85
|
33.32
|
20.69
|
2,578,800
|
|
1/31/2023
|
+0.85 / +2.55%
|
33.90
|
34.50
|
32.90
|
34.20
|
33.42
|
22.22
|
2,453,600
|
|
1/30/2023
|
+2.15 / +6.89%
|
31.40
|
33.35
|
30.95
|
33.35
|
32.77
|
21.67
|
2,329,800
|
|
1/27/2023
|
-0.50 / -1.58%
|
32.00
|
32.20
|
31.20
|
31.20
|
31.55
|
20.27
|
767,300
|
|
1/19/2023
|
+0.05 / +0.16%
|
31.85
|
32.05
|
31.40
|
31.70
|
31.73
|
20.59
|
706,300
|
|
1/18/2023
|
+0.95 / +3.09%
|
30.80
|
32.00
|
30.80
|
31.65
|
31.38
|
20.56
|
832,500
|
|
1/17/2023
|
+0.90 / +3.02%
|
29.60
|
31.10
|
29.60
|
30.70
|
30.43
|
19.94
|
598,900
|
|
1/16/2023
|
-0.60 / -1.97%
|
30.45
|
30.80
|
29.65
|
29.80
|
29.91
|
19.36
|
420,100
|
|
1/13/2023
|
-0.60 / -1.94%
|
31.00
|
31.20
|
30.40
|
30.40
|
30.66
|
19.75
|
447,300
|
|
1/12/2023
|
+0.35 / +1.14%
|
30.95
|
31.15
|
30.00
|
31.00
|
30.52
|
20.14
|
514,000
|
|
1/11/2023
|
-0.15 / -0.49%
|
30.80
|
31.50
|
30.50
|
30.65
|
31.02
|
19.91
|
426,200
|
|
1/10/2023
|
-0.70 / -2.22%
|
31.75
|
31.75
|
30.50
|
30.80
|
30.92
|
20.01
|
359,900
|
|
1/9/2023
|
-0.30 / -0.94%
|
32.00
|
32.20
|
31.00
|
31.50
|
31.49
|
20.46
|
374,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|