|
Closing price on 4/24/2024
|
|
Open |
30.50 |
High |
31.60 |
Low |
30.35 |
Volume |
2,308,300 |
Split-adjusted Price |
28.86 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
+0.70 / +2.32%
|
30.50
|
31.60
|
30.35
|
30.90
|
30.88
|
28.86
|
2,308,300
|
|
4/23/2024
|
-0.40 / -1.31%
|
30.60
|
30.70
|
29.75
|
30.20
|
30.37
|
28.20
|
1,820,600
|
|
4/22/2024
|
+1.55 / +5.34%
|
29.70
|
30.80
|
29.50
|
30.60
|
30.38
|
28.58
|
2,876,700
|
|
4/19/2024
|
-1.75 / -5.68%
|
30.00
|
30.40
|
29.05
|
29.05
|
29.70
|
27.13
|
4,585,200
|
|
4/17/2024
|
-0.40 / -1.28%
|
31.25
|
31.40
|
30.50
|
30.80
|
30.90
|
28.76
|
1,968,900
|
|
4/16/2024
|
+0.70 / +2.30%
|
30.90
|
31.25
|
29.95
|
31.20
|
30.70
|
29.14
|
5,270,300
|
|
4/15/2024
|
-2.20 / -6.73%
|
32.70
|
33.20
|
30.45
|
30.50
|
31.52
|
28.48
|
5,668,800
|
|
4/12/2024
|
+0.40 / +1.24%
|
32.75
|
32.95
|
32.45
|
32.70
|
32.66
|
30.54
|
2,123,400
|
|
4/11/2024
|
-0.25 / -0.77%
|
31.95
|
32.85
|
31.80
|
32.30
|
32.31
|
30.16
|
2,726,900
|
|
4/10/2024
|
-0.60 / -1.81%
|
33.45
|
33.45
|
32.55
|
32.55
|
32.99
|
30.40
|
1,508,200
|
|
4/9/2024
|
+0.50 / +1.53%
|
32.65
|
33.20
|
32.20
|
33.15
|
32.71
|
30.96
|
2,287,700
|
|
4/8/2024
|
-0.35 / -1.06%
|
33.00
|
33.20
|
32.55
|
32.65
|
32.92
|
30.49
|
3,153,900
|
|
4/5/2024
|
-0.90 / -2.65%
|
33.50
|
34.25
|
33.00
|
33.00
|
33.42
|
30.82
|
4,640,500
|
|
4/4/2024
|
-0.10 / -0.29%
|
33.85
|
34.50
|
33.55
|
33.90
|
33.89
|
31.66
|
4,046,600
|
|
4/3/2024
|
-1.20 / -3.41%
|
35.20
|
35.55
|
34.00
|
34.00
|
34.58
|
31.75
|
6,347,600
|
|
4/2/2024
|
-0.20 / -0.56%
|
35.15
|
35.55
|
34.75
|
35.20
|
35.07
|
32.87
|
3,551,700
|
|
4/1/2024
|
+0.45 / +1.29%
|
34.95
|
35.60
|
34.70
|
35.40
|
35.22
|
33.06
|
4,894,600
|
|
3/29/2024
|
+0.50 / +1.45%
|
34.60
|
35.55
|
34.20
|
34.95
|
34.92
|
32.64
|
5,921,200
|
|
3/28/2024
|
-0.35 / -1.01%
|
35.00
|
35.10
|
34.25
|
34.45
|
34.67
|
32.17
|
2,904,200
|
|
3/27/2024
|
+0.30 / +0.87%
|
34.60
|
35.50
|
34.50
|
34.80
|
35.02
|
32.50
|
5,022,500
|
|
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
|
|
|
|
|
|
|
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
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
857,600
|
5.70
|
-5.00%
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|