Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/6/2021	-0.30 / -0.67%	44.50	44.70	44.20	44.40	44.47	18.46	309,400
4/5/2021	-0.40 / -0.89%	45.50	45.60	44.30	44.70	44.73	18.59	334,900
4/2/2021	+0.90 / +2.04%	44.40	46.00	44.40	45.10	45.10	18.75	727,100
4/1/2021	+1.10 / +2.55%	43.40	44.20	43.10	44.20	43.56	18.38	613,000
3/31/2021	0.00 / 0.00%	43.50	43.50	42.00	43.10	43.07	17.92	401,100
3/30/2021	+0.30 / +0.70%	42.80	43.70	42.70	43.10	42.96	17.92	420,500
3/29/2021	-0.65 / -1.50%	43.50	43.60	42.10	42.80	42.83	17.80	1,320,100
3/26/2021	-0.05 / -0.11%	43.50	43.70	42.50	43.45	43.09	18.07	936,200
3/25/2021	0.00 / 0.00%	43.60	44.00	42.95	43.50	43.44	18.09	1,431,076
3/24/2021	-1.05 / -2.36%	44.00	44.80	43.00	43.50	44.10	18.09	1,983,296
3/23/2021	-1.15 / -2.52%	45.70	45.90	44.10	44.55	45.09	18.52	746,500
3/22/2021	+0.35 / +0.77%	45.35	46.80	45.30	45.70	45.87	19.00	1,019,900
3/19/2021	-0.15 / -0.33%	45.90	45.90	45.25	45.35	45.56	18.86	710,800
3/18/2021	+0.10 / +0.22%	46.80	46.80	45.50	45.50	46.01	18.92	817,200
3/17/2021	+1.25 / +2.83%	44.40	45.50	44.20	45.40	44.96	18.88	1,481,600
3/16/2021	-0.25 / -0.56%	44.50	44.80	43.65	44.15	44.08	18.36	1,536,500
3/15/2021	-1.10 / -2.42%	45.20	45.80	44.25	44.40	44.90	18.46	2,171,600
3/12/2021	-0.10 / -0.22%	46.00	46.10	45.20	45.50	45.60	18.92	997,800
3/11/2021	0.00 / 0.00%	45.60	46.20	45.10	45.60	45.74	18.96	1,052,500
3/10/2021	+0.60 / +1.33%	45.50	47.00	45.50	45.60	46.04	18.96	1,243,500
3/9/2021	+1.20 / +2.74%	43.80	45.80	42.80	45.00	43.80	18.71	1,563,900
3/8/2021	+0.65 / +1.51%	44.50	44.60	43.30	43.80	44.11	18.21	1,020,700
3/5/2021	+0.15 / +0.35%	42.80	43.60	42.35	43.15	42.78	17.94	817,900
3/4/2021	+0.55 / +1.30%	42.55	44.20	42.50	43.00	43.47	17.88	1,591,200
3/3/2021	+0.35 / +0.83%	42.20	42.60	42.00	42.45	42.39	17.65	925,600
3/2/2021	-0.10 / -0.24%	42.90	42.90	41.70	42.10	42.31	17.50	832,200
3/1/2021	+1.00 / +2.43%	41.20	42.30	41.00	42.20	41.62	17.55	1,120,400
2/26/2021	-0.40 / -0.96%	41.00	41.60	40.75	41.20	41.07	17.13	1,827,400
2/25/2021	-0.40 / -0.95%	42.50	42.90	41.35	41.60	41.99	17.30	1,388,900
2/24/2021	-0.60 / -1.41%	42.60	43.40	41.50	42.00	42.41	17.46	1,192,200

<<Previous 30 days Next 30 days>>

HDC News

05/11	HDC: Ecotown Phu My project groundbreaking ceremony
15/10	HDC: Change in the 32nd Business Registration Certificate
15/10	HDC: Update charter via the website
14/10	HDC: Announcement of the change of listing
11/10	HDC: Decision on the change of listing

More News

Related Companies

	Volume	Price	Change
AAV	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
API	473,800	7.30	1.39%
ASM	579,400	8.68	0.81%
BCR	457,400	5.00	-1.96%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%