|
Closing price on 5/8/2023
|
|
Open |
34.25 |
High |
35.15 |
Low |
34.00 |
Volume |
1,344,100 |
Split-adjusted Price |
22.67 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/30/2023
|
-0.05 / -0.16%
|
31.40
|
31.55
|
31.00
|
31.00
|
31.20
|
20.14
|
611,700
|
|
3/29/2023
|
+0.05 / +0.16%
|
31.10
|
31.30
|
30.95
|
31.05
|
31.04
|
20.17
|
597,000
|
|
3/28/2023
|
-0.25 / -0.80%
|
31.50
|
32.00
|
31.00
|
31.00
|
31.39
|
20.14
|
1,317,500
|
|
3/27/2023
|
+0.15 / +0.48%
|
31.25
|
31.45
|
31.10
|
31.25
|
31.31
|
20.30
|
509,500
|
|
3/24/2023
|
0.00 / 0.00%
|
31.35
|
31.45
|
31.00
|
31.10
|
31.20
|
20.20
|
701,600
|
|
3/23/2023
|
+0.25 / +0.81%
|
30.30
|
31.30
|
30.30
|
31.10
|
30.94
|
20.20
|
501,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|