|
|
Closing price on 5/22/2025
|
|
| Open |
23.20 |
| High |
23.70 |
| Low |
22.90 |
| Volume |
3,443,600 |
| Split-adjusted Price |
23.10 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2025
|
-0.10 / -0.43%
|
23.20
|
23.70
|
22.90
|
23.10
|
23.36
|
23.10
|
3,443,600
|
|
|
5/21/2025
|
+0.05 / +0.22%
|
23.20
|
23.35
|
22.75
|
23.20
|
23.04
|
23.20
|
4,058,400
|
|
|
5/20/2025
|
-0.05 / -0.22%
|
23.40
|
23.40
|
23.05
|
23.15
|
23.19
|
23.15
|
2,227,500
|
|
|
5/19/2025
|
-0.15 / -0.64%
|
23.15
|
23.60
|
23.05
|
23.20
|
23.36
|
23.20
|
2,383,250
|
|
|
5/16/2025
|
-0.45 / -1.89%
|
23.80
|
23.85
|
23.30
|
23.35
|
23.47
|
23.35
|
3,386,000
|
|
|
5/15/2025
|
+0.40 / +1.71%
|
23.55
|
23.95
|
23.50
|
23.80
|
23.74
|
23.80
|
5,097,270
|
|
|
5/14/2025
|
+0.15 / +0.65%
|
23.20
|
23.50
|
23.05
|
23.40
|
23.30
|
23.40
|
3,426,600
|
|
|
5/13/2025
|
+0.05 / +0.22%
|
23.55
|
23.55
|
23.10
|
23.25
|
23.25
|
23.25
|
2,684,100
|
|
|
5/12/2025
|
+0.35 / +1.53%
|
23.00
|
23.20
|
22.65
|
23.20
|
22.99
|
23.20
|
2,691,000
|
|
|
5/9/2025
|
-0.25 / -1.08%
|
23.20
|
23.20
|
22.75
|
22.85
|
22.96
|
22.85
|
2,665,300
|
|
|
5/8/2025
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.14
|
23.10
|
2,149,700
|
|
|
5/7/2025
|
+1.25 / +5.64%
|
22.10
|
23.50
|
22.10
|
23.40
|
23.13
|
23.40
|
6,520,200
|
|
|
5/6/2025
|
-0.15 / -0.67%
|
22.30
|
22.85
|
22.10
|
22.15
|
22.48
|
22.15
|
3,152,700
|
|
|
5/5/2025
|
+0.65 / +3.00%
|
21.95
|
22.50
|
21.65
|
22.30
|
22.12
|
22.30
|
3,435,000
|
|
|
4/29/2025
|
0.00 / 0.00%
|
21.85
|
21.95
|
21.30
|
21.65
|
21.57
|
21.65
|
2,191,900
|
|
|
4/28/2025
|
+0.10 / +0.46%
|
21.70
|
21.85
|
21.45
|
21.65
|
21.68
|
21.65
|
1,960,100
|
|
|
4/25/2025
|
-0.35 / -1.60%
|
22.20
|
22.25
|
21.45
|
21.55
|
21.76
|
21.55
|
2,324,900
|
|
|
4/24/2025
|
+0.20 / +0.92%
|
21.65
|
22.25
|
21.60
|
21.90
|
21.94
|
21.90
|
4,390,000
|
|
|
4/23/2025
|
+0.70 / +3.33%
|
21.60
|
21.95
|
20.70
|
21.70
|
21.36
|
21.70
|
3,744,100
|
|
|
4/22/2025
|
-1.45 / -6.46%
|
22.25
|
22.35
|
20.90
|
21.00
|
21.22
|
21.00
|
8,569,700
|
|
|
4/21/2025
|
+0.10 / +0.45%
|
22.35
|
23.00
|
22.20
|
22.45
|
22.61
|
22.45
|
4,005,800
|
|
|
4/18/2025
|
-0.35 / -1.54%
|
22.90
|
23.30
|
22.10
|
22.35
|
22.70
|
22.35
|
4,757,800
|
|
|
4/17/2025
|
+0.30 / +1.34%
|
22.10
|
22.85
|
22.05
|
22.70
|
22.47
|
22.70
|
1,889,100
|
|
|
4/16/2025
|
+0.40 / +1.82%
|
22.05
|
22.70
|
21.90
|
22.40
|
22.35
|
22.40
|
3,610,900
|
|
|
4/15/2025
|
-1.45 / -6.18%
|
22.90
|
23.50
|
21.90
|
22.00
|
22.50
|
22.00
|
5,729,300
|
|
|
4/14/2025
|
+0.45 / +1.96%
|
23.50
|
24.20
|
22.90
|
23.45
|
23.48
|
23.45
|
3,559,200
|
|
|
4/11/2025
|
+0.60 / +2.68%
|
21.20
|
23.40
|
20.85
|
23.00
|
21.57
|
23.00
|
14,134,200
|
|
|
4/10/2025
|
+1.45 / +6.92%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
939,700
|
|
|
4/9/2025
|
-1.55 / -6.89%
|
20.95
|
21.30
|
20.95
|
20.95
|
20.96
|
20.95
|
4,028,700
|
|
|
4/8/2025
|
-1.65 / -6.83%
|
22.50
|
23.85
|
22.50
|
22.50
|
22.52
|
22.50
|
2,050,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|