|
Closing price on 5/11/2021
|
|
Open |
39.10 |
High |
41.30 |
Low |
38.00 |
Volume |
1,075,100 |
Split-adjusted Price |
20.63 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2021
|
+1.40 / +3.60%
|
39.10
|
41.30
|
38.00
|
40.30
|
39.42
|
20.63
|
1,075,100
|
|
5/10/2021
|
-1.10 / -2.75%
|
39.20
|
39.65
|
38.50
|
38.90
|
39.05
|
19.92
|
696,800
|
|
5/7/2021
|
-0.35 / -0.87%
|
40.50
|
40.80
|
39.50
|
40.00
|
40.04
|
20.48
|
562,200
|
|
5/6/2021
|
-0.65 / -1.59%
|
41.00
|
41.00
|
40.20
|
40.35
|
40.67
|
20.66
|
342,500
|
|
5/5/2021
|
+0.70 / +1.74%
|
40.40
|
41.25
|
40.40
|
41.00
|
40.92
|
20.99
|
359,400
|
|
5/4/2021
|
+0.80 / +2.03%
|
39.20
|
40.60
|
38.80
|
40.30
|
39.72
|
20.63
|
463,700
|
|
4/29/2021
|
+1.10 / +2.86%
|
38.40
|
39.50
|
38.40
|
39.50
|
39.16
|
20.22
|
863,200
|
|
4/28/2021
|
+0.10 / +0.26%
|
38.50
|
38.80
|
38.20
|
38.40
|
38.45
|
19.66
|
362,700
|
|
4/27/2021
|
-0.90 / -2.30%
|
39.10
|
39.60
|
38.20
|
38.30
|
38.80
|
19.61
|
349,400
|
|
4/26/2021
|
-2.00 / -4.85%
|
41.20
|
41.20
|
38.35
|
39.20
|
39.76
|
20.07
|
645,400
|
|
4/23/2021
|
+0.20 / +0.49%
|
41.00
|
41.55
|
40.10
|
41.20
|
40.86
|
21.09
|
393,000
|
|
4/22/2021
|
-1.00 / -2.38%
|
42.00
|
43.50
|
41.00
|
41.00
|
42.30
|
20.99
|
648,100
|
|
4/20/2021
|
-0.50 / -1.18%
|
42.50
|
42.80
|
41.85
|
42.00
|
42.22
|
21.50
|
513,500
|
|
4/19/2021
|
+0.40 / +0.95%
|
42.50
|
43.00
|
41.10
|
42.50
|
42.09
|
21.76
|
758,700
|
|
4/16/2021
|
-0.85 / -1.98%
|
42.70
|
43.45
|
41.50
|
42.10
|
42.42
|
21.56
|
576,900
|
|
4/15/2021
|
-0.85 / -1.94%
|
43.55
|
44.00
|
42.60
|
42.95
|
43.19
|
21.99
|
381,000
|
|
4/14/2021
|
+0.85 / +1.98%
|
42.90
|
44.55
|
42.50
|
43.80
|
43.35
|
22.43
|
571,700
|
|
4/13/2021
|
-0.85 / -1.94%
|
44.00
|
44.00
|
42.40
|
42.95
|
43.36
|
21.99
|
720,700
|
|
4/12/2021
|
-0.40 / -0.90%
|
44.60
|
44.60
|
43.50
|
43.80
|
43.81
|
22.43
|
745,700
|
|
4/9/2021
|
-0.40 / -0.90%
|
44.70
|
44.70
|
44.05
|
44.20
|
44.42
|
22.63
|
665,800
|
|
4/8/2021
|
-0.20 / -0.45%
|
45.20
|
45.20
|
44.30
|
44.60
|
44.68
|
22.84
|
416,800
|
|
4/7/2021
|
+0.40 / +0.90%
|
44.50
|
45.70
|
44.30
|
44.80
|
44.91
|
22.94
|
584,500
|
|
4/6/2021
|
-0.30 / -0.67%
|
44.50
|
44.70
|
44.20
|
44.40
|
44.47
|
22.73
|
309,400
|
|
4/5/2021
|
-0.40 / -0.89%
|
45.50
|
45.60
|
44.30
|
44.70
|
44.73
|
22.89
|
334,900
|
|
4/2/2021
|
+0.90 / +2.04%
|
44.40
|
46.00
|
44.40
|
45.10
|
45.10
|
23.09
|
727,100
|
|
4/1/2021
|
+1.10 / +2.55%
|
43.40
|
44.20
|
43.10
|
44.20
|
43.56
|
22.63
|
613,000
|
|
3/31/2021
|
0.00 / 0.00%
|
43.50
|
43.50
|
42.00
|
43.10
|
43.07
|
22.07
|
401,100
|
|
3/30/2021
|
+0.30 / +0.70%
|
42.80
|
43.70
|
42.70
|
43.10
|
42.96
|
22.07
|
420,500
|
|
3/29/2021
|
-0.65 / -1.50%
|
43.50
|
43.60
|
42.10
|
42.80
|
42.83
|
21.91
|
1,320,100
|
|
3/26/2021
|
-0.05 / -0.11%
|
43.50
|
43.70
|
42.50
|
43.45
|
43.09
|
22.25
|
936,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
532,800
|
3.30
|
0.00%
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|