|
|
Closing price on 3/18/2025
|
|
| Open |
27.50 |
| High |
27.60 |
| Low |
26.80 |
| Volume |
6,757,600 |
| Split-adjusted Price |
26.90 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2025
|
+0.05 / +0.19%
|
27.50
|
27.60
|
26.80
|
26.90
|
27.16
|
26.90
|
6,757,600
|
|
|
3/17/2025
|
+1.75 / +6.97%
|
25.65
|
26.85
|
25.50
|
26.85
|
26.11
|
26.85
|
7,689,900
|
|
|
3/14/2025
|
+0.30 / +1.21%
|
24.60
|
25.65
|
24.60
|
25.10
|
25.23
|
25.10
|
3,258,500
|
|
|
3/13/2025
|
-0.80 / -3.13%
|
25.70
|
25.85
|
24.80
|
24.80
|
25.37
|
24.80
|
2,980,900
|
|
|
3/12/2025
|
-0.50 / -1.92%
|
26.20
|
26.20
|
25.55
|
25.60
|
25.74
|
25.60
|
2,569,300
|
|
|
3/11/2025
|
+0.10 / +0.38%
|
25.50
|
26.10
|
25.50
|
26.10
|
25.82
|
26.10
|
2,138,300
|
|
|
3/10/2025
|
+0.70 / +2.77%
|
25.30
|
26.15
|
25.15
|
26.00
|
25.83
|
26.00
|
6,356,400
|
|
|
3/7/2025
|
-0.25 / -0.98%
|
25.60
|
25.95
|
25.30
|
25.30
|
25.73
|
25.30
|
4,647,200
|
|
|
3/6/2025
|
+0.75 / +3.02%
|
24.90
|
25.55
|
24.75
|
25.55
|
25.05
|
25.55
|
2,229,700
|
|
|
3/5/2025
|
-0.65 / -2.55%
|
25.50
|
25.50
|
24.80
|
24.80
|
25.12
|
24.80
|
1,609,700
|
|
|
3/4/2025
|
+0.60 / +2.41%
|
24.85
|
25.85
|
24.80
|
25.45
|
25.49
|
25.45
|
5,433,000
|
|
|
3/3/2025
|
+0.15 / +0.61%
|
24.95
|
25.20
|
24.75
|
24.85
|
24.99
|
24.85
|
2,124,500
|
|
|
2/28/2025
|
-0.25 / -1.00%
|
25.00
|
25.20
|
24.70
|
24.70
|
24.92
|
24.70
|
2,282,000
|
|
|
2/27/2025
|
+0.65 / +2.67%
|
24.30
|
24.95
|
24.30
|
24.95
|
24.67
|
24.95
|
2,526,700
|
|
|
2/26/2025
|
-0.25 / -1.02%
|
24.60
|
24.60
|
24.30
|
24.30
|
24.41
|
24.30
|
824,800
|
|
|
2/25/2025
|
+0.25 / +1.03%
|
24.45
|
24.75
|
24.30
|
24.55
|
24.49
|
24.55
|
2,128,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
24.25
|
24.40
|
24.15
|
24.30
|
24.27
|
24.30
|
1,382,800
|
|
|
2/21/2025
|
0.00 / 0.00%
|
24.35
|
24.45
|
24.20
|
24.30
|
24.28
|
24.30
|
1,113,300
|
|
|
2/20/2025
|
-0.35 / -1.42%
|
24.85
|
24.90
|
24.30
|
24.30
|
24.61
|
24.30
|
1,703,800
|
|
|
2/19/2025
|
+0.35 / +1.44%
|
24.30
|
24.85
|
24.30
|
24.65
|
24.63
|
24.65
|
1,477,200
|
|
|
2/18/2025
|
+0.15 / +0.62%
|
24.15
|
24.75
|
24.15
|
24.30
|
24.47
|
24.30
|
1,616,800
|
|
|
2/17/2025
|
+0.05 / +0.21%
|
24.20
|
24.45
|
24.10
|
24.15
|
24.22
|
24.15
|
996,200
|
|
|
2/14/2025
|
+0.05 / +0.21%
|
24.20
|
24.45
|
24.05
|
24.10
|
24.23
|
24.10
|
1,214,800
|
|
|
2/13/2025
|
0.00 / 0.00%
|
24.05
|
24.15
|
24.00
|
24.05
|
24.07
|
24.05
|
722,300
|
|
|
2/12/2025
|
0.00 / 0.00%
|
24.20
|
24.40
|
24.05
|
24.05
|
24.10
|
24.05
|
1,055,900
|
|
|
2/11/2025
|
0.00 / 0.00%
|
24.05
|
24.15
|
23.95
|
24.05
|
24.05
|
24.05
|
1,261,700
|
|
|
2/10/2025
|
-0.25 / -1.03%
|
24.35
|
24.35
|
24.00
|
24.05
|
24.09
|
24.05
|
3,144,600
|
|
|
2/7/2025
|
-0.10 / -0.41%
|
24.35
|
24.55
|
24.30
|
24.30
|
24.36
|
24.30
|
1,127,700
|
|
|
2/6/2025
|
-0.20 / -0.81%
|
24.60
|
24.70
|
24.30
|
24.40
|
24.44
|
24.40
|
752,500
|
|
|
2/5/2025
|
+0.15 / +0.61%
|
24.55
|
25.25
|
24.50
|
24.60
|
24.89
|
24.60
|
2,068,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
500,600
|
6.50
|
-2.99%
|
|
|
|
AGG
|
1,549,900
|
16.30
|
6.19%
|
|
|
|
API
|
1,064,000
|
5.70
|
-9.52%
|
|
|
|
ASM
|
2,793,200
|
6.80
|
-6.98%
|
|
|
|
BCR
|
2,986,100
|
2.20
|
-8.33%
|
|
|
|
BII
|
291,100
|
0.60
|
-14.29%
|
|
|
|
BVL
|
8,000
|
9.70
|
-11.82%
|
|
|
|
C21
|
100
|
17.50
|
14.38%
|
|
|
|
CCI
|
700
|
19.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|