Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2023	-0.50 / -1.41%	35.50	35.60	34.85	35.00	35.18	22.74	822,400
5/15/2023	+0.65 / +1.87%	35.00	36.20	35.00	35.50	35.56	23.06	1,800,100
5/12/2023	-0.30 / -0.85%	35.20	35.25	34.45	34.85	34.74	22.64	1,504,900
5/11/2023	+0.10 / +0.29%	35.35	35.85	34.85	35.15	35.37	22.84	945,500
5/10/2023	+0.45 / +1.30%	34.90	35.70	34.65	35.05	35.16	22.77	1,752,900
5/9/2023	-0.30 / -0.86%	35.05	35.05	34.30	34.60	34.56	22.48	510,200
5/8/2023	+0.90 / +2.65%	34.25	35.15	34.00	34.90	34.73	22.67	1,344,100
5/5/2023	-0.25 / -0.73%	34.25	34.65	33.60	34.00	34.13	22.09	1,728,900
5/4/2023	-0.70 / -2.00%	34.45	35.30	34.10	34.25	34.73	22.25	1,170,800
4/28/2023	+0.50 / +1.45%	34.70	35.50	34.20	34.95	34.80	22.71	1,820,200
4/27/2023	+0.25 / +0.73%	34.40	35.00	34.30	34.45	34.57	22.38	1,982,500
4/26/2023	+1.00 / +3.01%	32.90	34.20	32.90	34.20	33.48	22.22	1,148,900
4/25/2023	+0.50 / +1.53%	33.20	33.70	32.60	33.20	33.18	21.57	1,119,500
4/24/2023	0.00 / 0.00%	32.20	33.30	32.10	32.70	32.80	21.24	862,600
4/21/2023	-0.30 / -0.91%	33.45	33.45	32.55	32.70	32.87	21.24	750,800
4/20/2023	+0.45 / +1.38%	32.95	33.30	32.60	33.00	32.96	21.44	590,400
4/19/2023	-1.00 / -2.98%	33.70	33.80	32.50	32.55	33.05	21.15	883,200
4/18/2023	+0.65 / +1.98%	32.90	34.00	32.70	33.55	33.33	21.80	1,070,000
4/17/2023	+0.45 / +1.39%	32.45	33.10	32.00	32.90	32.74	21.37	1,420,500
4/14/2023	-2.40 / -6.89%	34.85	34.90	32.45	32.45	33.58	21.08	2,557,300
4/13/2023	+0.10 / +0.29%	35.25	35.75	34.70	34.85	35.16	22.64	1,899,700
4/12/2023	+2.25 / +6.92%	32.90	34.75	32.50	34.75	33.96	22.58	3,409,200
4/11/2023	+0.50 / +1.56%	31.75	32.50	31.40	32.50	31.76	21.11	862,000
4/10/2023	-0.70 / -2.14%	33.30	33.50	31.70	32.00	32.58	20.79	1,344,800
4/7/2023	+0.30 / +0.93%	32.50	32.95	31.70	32.70	32.28	21.24	895,800
4/6/2023	-1.10 / -3.28%	33.55	34.75	32.00	32.40	33.57	21.05	1,903,000
4/5/2023	+0.05 / +0.15%	33.55	33.80	32.90	33.50	33.41	21.76	1,365,700
4/4/2023	+0.35 / +1.06%	33.50	33.60	32.70	33.45	33.12	21.73	1,490,900
4/3/2023	+1.05 / +3.28%	33.00	33.90	32.65	33.10	33.19	21.50	2,434,200
3/31/2023	+1.05 / +3.39%	31.15	32.45	30.90	32.05	31.57	20.82	1,187,700

<<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%