|
|
Closing price on 5/9/2025
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
22.75 |
| Volume |
2,665,300 |
| Split-adjusted Price |
22.85 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2025
|
-1.80 / -6.94%
|
24.15
|
24.95
|
24.15
|
24.15
|
24.21
|
24.15
|
9,894,000
|
|
|
4/3/2025
|
-1.95 / -6.99%
|
26.80
|
27.00
|
25.95
|
25.95
|
26.18
|
25.95
|
9,506,000
|
|
|
4/2/2025
|
+0.20 / +0.72%
|
27.90
|
28.30
|
27.50
|
27.90
|
27.93
|
27.90
|
5,774,700
|
|
|
4/1/2025
|
+0.10 / +0.36%
|
27.90
|
27.90
|
27.15
|
27.70
|
27.51
|
27.70
|
2,615,300
|
|
|
3/31/2025
|
+0.85 / +3.18%
|
26.80
|
28.60
|
26.50
|
27.60
|
28.15
|
27.60
|
17,840,700
|
|
|
3/28/2025
|
+0.05 / +0.19%
|
27.00
|
27.00
|
26.55
|
26.75
|
26.72
|
26.75
|
2,632,000
|
|
|
3/27/2025
|
+0.35 / +1.33%
|
26.45
|
27.50
|
26.30
|
26.70
|
27.04
|
26.70
|
7,801,500
|
|
|
3/26/2025
|
-0.45 / -1.68%
|
26.70
|
26.95
|
26.15
|
26.35
|
26.53
|
26.35
|
3,101,500
|
|
|
3/25/2025
|
+0.40 / +1.52%
|
26.55
|
27.20
|
26.20
|
26.80
|
26.81
|
26.80
|
4,767,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|