|
|
Closing price on 3/26/2024
|
|
| Open |
33.80 |
| High |
34.70 |
| Low |
33.40 |
| Volume |
3,564,700 |
| Split-adjusted Price |
32.22 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2024
|
+0.70 / +2.07%
|
33.80
|
34.70
|
33.40
|
34.50
|
34.26
|
32.22
|
3,564,700
|
|
|
3/25/2024
|
-1.00 / -2.87%
|
34.80
|
35.50
|
33.70
|
33.80
|
34.64
|
31.56
|
6,195,900
|
|
|
3/22/2024
|
+0.10 / +0.29%
|
35.15
|
35.25
|
34.20
|
34.80
|
34.76
|
32.50
|
7,098,600
|
|
|
3/21/2024
|
+0.45 / +1.31%
|
34.60
|
35.20
|
33.90
|
34.70
|
34.63
|
32.41
|
6,266,400
|
|
|
3/20/2024
|
+0.75 / +2.24%
|
33.55
|
34.70
|
33.00
|
34.25
|
33.97
|
31.98
|
6,302,500
|
|
|
3/19/2024
|
-1.00 / -2.90%
|
34.60
|
34.80
|
33.40
|
33.50
|
34.00
|
31.28
|
6,042,500
|
|
|
3/18/2024
|
+1.15 / +3.45%
|
34.20
|
35.20
|
32.90
|
34.50
|
34.02
|
32.22
|
10,520,000
|
|
|
3/15/2024
|
+2.15 / +6.89%
|
31.50
|
33.35
|
31.10
|
33.35
|
32.98
|
31.14
|
15,689,400
|
|
|
3/14/2024
|
+0.65 / +2.13%
|
30.90
|
31.30
|
30.70
|
31.20
|
31.00
|
29.14
|
3,125,400
|
|
|
3/13/2024
|
+0.55 / +1.83%
|
30.05
|
30.70
|
29.90
|
30.55
|
30.34
|
28.53
|
3,639,400
|
|
|
3/12/2024
|
-0.20 / -0.66%
|
30.30
|
30.40
|
29.80
|
30.00
|
30.05
|
28.02
|
2,385,800
|
|
|
3/11/2024
|
-0.40 / -1.31%
|
30.50
|
31.00
|
28.50
|
30.20
|
30.18
|
28.20
|
3,082,000
|
|
|
3/8/2024
|
-0.50 / -1.61%
|
31.15
|
31.50
|
30.60
|
30.60
|
30.86
|
28.58
|
2,868,500
|
|
|
3/7/2024
|
-0.15 / -0.48%
|
31.15
|
31.30
|
30.85
|
31.10
|
31.05
|
29.04
|
2,280,600
|
|
|
3/6/2024
|
-0.45 / -1.42%
|
31.90
|
31.95
|
31.05
|
31.25
|
31.48
|
29.18
|
2,379,800
|
|
|
3/5/2024
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.50
|
31.70
|
31.67
|
29.60
|
1,565,300
|
|
|
3/4/2024
|
+0.75 / +2.42%
|
31.55
|
32.30
|
31.55
|
31.80
|
31.97
|
29.70
|
5,157,900
|
|
|
3/1/2024
|
+0.15 / +0.49%
|
31.00
|
31.10
|
30.75
|
31.05
|
30.94
|
29.00
|
1,720,500
|
|
|
2/29/2024
|
+0.10 / +0.32%
|
31.25
|
31.25
|
30.70
|
30.90
|
30.98
|
28.86
|
2,850,500
|
|
|
2/28/2024
|
-0.20 / -0.65%
|
31.25
|
31.25
|
30.75
|
30.80
|
30.93
|
28.76
|
1,126,800
|
|
|
2/27/2024
|
+0.40 / +1.31%
|
30.80
|
31.15
|
30.55
|
31.00
|
30.81
|
28.95
|
1,592,600
|
|
|
2/26/2024
|
+0.20 / +0.66%
|
30.50
|
30.75
|
30.20
|
30.60
|
30.37
|
28.58
|
1,488,400
|
|
|
2/23/2024
|
-0.90 / -2.88%
|
31.40
|
31.50
|
30.40
|
30.40
|
30.88
|
28.39
|
3,726,200
|
|
|
2/22/2024
|
-0.40 / -1.26%
|
31.70
|
31.90
|
31.30
|
31.30
|
31.51
|
29.23
|
1,796,600
|
|
|
2/21/2024
|
-0.15 / -0.47%
|
32.05
|
32.20
|
31.60
|
31.70
|
31.88
|
29.60
|
1,895,600
|
|
|
2/20/2024
|
+0.55 / +1.76%
|
31.50
|
32.20
|
31.30
|
31.85
|
31.85
|
29.74
|
3,590,900
|
|
|
2/19/2024
|
-0.05 / -0.16%
|
31.40
|
31.50
|
31.00
|
31.30
|
31.19
|
29.23
|
1,439,300
|
|
|
2/16/2024
|
+0.40 / +1.29%
|
31.10
|
31.80
|
31.05
|
31.35
|
31.43
|
29.28
|
2,629,400
|
|
|
2/15/2024
|
+0.25 / +0.81%
|
31.00
|
31.05
|
30.65
|
30.95
|
30.87
|
28.90
|
1,494,300
|
|
|
2/7/2024
|
-0.20 / -0.65%
|
30.90
|
31.10
|
30.70
|
30.70
|
30.86
|
28.67
|
1,490,400
|
|
|
|
|
|
|
|
HDC News
|
07/06
|
HDC: Report insider transaction - Doan Huu Ha Vinh, Doan Huu Thuan, Nguyen Dinh Duy
|
|
07/06
|
HDC: Report affiliated person trade - Doan Huu Hai, Dang Ngoc Cam Hang, Dao Thi Lan Huong, Doan Huu Ha An, Nguyen Thi Thanh Ha, Nguyen Tu Quynh
|
|
06/06
|
HDC: Report insider transaction - Ho Dien Tieu, Hoang Chung Kien, Le Viet Lien, Mai Thi Tuyet Lan, Phan Thi Thanh Huyen
|
|
06/06
|
HDC: Notification affiliated person trade - Bach Trong Dinh, Doan Thi Hong Mai, Duong Thi Ngoc, Hoang Pham Tuan Anh, Nguyen Ba Luu
|
|
31/05
|
HDC: Notification affiliated person trade - Doan Huu Ha An, Nguyen Thi Thanh Ha, Nguyen Tu Quynh
|
|
|
|
|
Market Update
Last updated at 11:45:49 AM
|
|
|
|
|