|
|
Closing price on 3/3/2022
|
|
| Open |
95.30 |
| High |
96.80 |
| Low |
94.70 |
| Volume |
476,500 |
| Split-adjusted Price |
49.74 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+1.10 / +1.16%
|
95.30
|
96.80
|
94.70
|
95.70
|
95.82
|
49.74
|
476,500
|
|
|
3/2/2022
|
+0.60 / +0.64%
|
96.00
|
96.00
|
93.50
|
94.60
|
95.09
|
49.17
|
782,700
|
|
|
3/1/2022
|
+6.10 / +6.94%
|
87.00
|
94.00
|
86.10
|
94.00
|
92.12
|
48.85
|
1,422,400
|
|
|
2/28/2022
|
-0.10 / -0.11%
|
87.00
|
88.70
|
86.00
|
87.90
|
87.12
|
45.68
|
256,500
|
|
|
2/25/2022
|
-1.00 / -1.12%
|
90.20
|
90.20
|
88.00
|
88.00
|
88.93
|
45.74
|
482,500
|
|
|
2/24/2022
|
-1.80 / -1.98%
|
90.80
|
90.90
|
84.50
|
89.00
|
87.40
|
46.25
|
1,287,200
|
|
|
2/23/2022
|
+0.90 / +1.00%
|
89.90
|
91.70
|
89.80
|
90.80
|
90.49
|
47.19
|
468,300
|
|
|
2/22/2022
|
+2.30 / +2.63%
|
85.10
|
92.90
|
85.00
|
89.90
|
89.78
|
46.72
|
1,244,400
|
|
|
2/21/2022
|
+5.70 / +6.96%
|
81.90
|
87.60
|
81.50
|
87.60
|
84.98
|
45.53
|
933,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|