|
Closing price on 3/11/2024
|
|
Open |
30.50 |
High |
31.00 |
Low |
28.50 |
Volume |
3,082,000 |
Split-adjusted Price |
24.52 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2024
|
-0.40 / -1.31%
|
30.50
|
31.00
|
28.50
|
30.20
|
30.18
|
24.52
|
3,082,000
|
|
3/8/2024
|
-0.50 / -1.61%
|
31.15
|
31.50
|
30.60
|
30.60
|
30.86
|
24.85
|
2,868,500
|
|
3/7/2024
|
-0.15 / -0.48%
|
31.15
|
31.30
|
30.85
|
31.10
|
31.05
|
25.25
|
2,280,600
|
|
3/6/2024
|
-0.45 / -1.42%
|
31.90
|
31.95
|
31.05
|
31.25
|
31.48
|
25.38
|
2,379,800
|
|
3/5/2024
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.50
|
31.70
|
31.67
|
25.74
|
1,565,300
|
|
3/4/2024
|
+0.75 / +2.42%
|
31.55
|
32.30
|
31.55
|
31.80
|
31.97
|
25.82
|
5,157,900
|
|
3/1/2024
|
+0.15 / +0.49%
|
31.00
|
31.10
|
30.75
|
31.05
|
30.94
|
25.21
|
1,720,500
|
|
2/29/2024
|
+0.10 / +0.32%
|
31.25
|
31.25
|
30.70
|
30.90
|
30.98
|
25.09
|
2,850,500
|
|
2/28/2024
|
-0.20 / -0.65%
|
31.25
|
31.25
|
30.75
|
30.80
|
30.93
|
25.01
|
1,126,800
|
|
2/27/2024
|
+0.40 / +1.31%
|
30.80
|
31.15
|
30.55
|
31.00
|
30.81
|
25.17
|
1,592,600
|
|
2/26/2024
|
+0.20 / +0.66%
|
30.50
|
30.75
|
30.20
|
30.60
|
30.37
|
24.85
|
1,488,400
|
|
2/23/2024
|
-0.90 / -2.88%
|
31.40
|
31.50
|
30.40
|
30.40
|
30.88
|
24.69
|
3,726,200
|
|
2/22/2024
|
-0.40 / -1.26%
|
31.70
|
31.90
|
31.30
|
31.30
|
31.51
|
25.42
|
1,796,600
|
|
2/21/2024
|
-0.15 / -0.47%
|
32.05
|
32.20
|
31.60
|
31.70
|
31.88
|
25.74
|
1,895,600
|
|
2/20/2024
|
+0.55 / +1.76%
|
31.50
|
32.20
|
31.30
|
31.85
|
31.85
|
25.86
|
3,590,900
|
|
2/19/2024
|
-0.05 / -0.16%
|
31.40
|
31.50
|
31.00
|
31.30
|
31.19
|
25.42
|
1,439,300
|
|
2/16/2024
|
+0.40 / +1.29%
|
31.10
|
31.80
|
31.05
|
31.35
|
31.43
|
25.46
|
2,629,400
|
|
2/15/2024
|
+0.25 / +0.81%
|
31.00
|
31.05
|
30.65
|
30.95
|
30.87
|
25.13
|
1,494,300
|
|
2/7/2024
|
-0.20 / -0.65%
|
30.90
|
31.10
|
30.70
|
30.70
|
30.86
|
24.93
|
1,490,400
|
|
2/6/2024
|
-0.10 / -0.32%
|
31.20
|
31.25
|
30.90
|
30.90
|
31.02
|
25.09
|
1,138,400
|
|
2/5/2024
|
-0.25 / -0.80%
|
31.25
|
31.30
|
30.95
|
31.00
|
31.04
|
25.17
|
1,066,300
|
|
2/2/2024
|
+0.15 / +0.48%
|
31.30
|
32.05
|
31.25
|
31.25
|
31.71
|
25.38
|
2,359,100
|
|
2/1/2024
|
+0.20 / +0.65%
|
30.90
|
31.25
|
30.90
|
31.10
|
31.06
|
25.25
|
940,400
|
|
1/31/2024
|
+0.05 / +0.16%
|
30.90
|
31.25
|
30.50
|
30.90
|
30.86
|
25.09
|
1,891,000
|
|
1/30/2024
|
+0.10 / +0.33%
|
30.70
|
31.05
|
30.70
|
30.85
|
30.81
|
25.05
|
552,100
|
|
1/29/2024
|
-0.25 / -0.81%
|
31.00
|
31.20
|
30.75
|
30.75
|
30.86
|
24.97
|
716,600
|
|
1/26/2024
|
+0.20 / +0.65%
|
30.95
|
31.40
|
30.85
|
31.00
|
31.13
|
25.17
|
790,600
|
|
1/25/2024
|
+0.15 / +0.49%
|
30.65
|
30.90
|
30.60
|
30.80
|
30.74
|
25.01
|
524,800
|
|
1/24/2024
|
-0.25 / -0.81%
|
30.85
|
31.10
|
30.65
|
30.65
|
30.83
|
24.89
|
1,176,900
|
|
1/23/2024
|
-0.45 / -1.44%
|
31.40
|
31.40
|
30.90
|
30.90
|
31.08
|
25.09
|
883,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|