|
Closing price on 6/10/2022
|
|
Open |
60.30 |
High |
61.50 |
Low |
59.00 |
Volume |
516,600 |
Split-adjusted Price |
35.44 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2022
|
-1.70 / -2.79%
|
60.30
|
61.50
|
59.00
|
59.30
|
60.27
|
35.44
|
516,600
|
|
6/9/2022
|
+0.90 / +1.50%
|
60.50
|
62.50
|
60.20
|
61.00
|
61.17
|
36.46
|
514,200
|
|
6/8/2022
|
+3.90 / +6.94%
|
57.20
|
60.10
|
56.60
|
60.10
|
58.60
|
35.92
|
778,400
|
|
6/7/2022
|
-0.80 / -1.40%
|
56.00
|
58.50
|
53.50
|
56.20
|
55.27
|
33.59
|
1,175,500
|
|
6/6/2022
|
-3.20 / -5.32%
|
60.80
|
60.90
|
57.00
|
57.00
|
59.57
|
34.07
|
626,800
|
|
6/3/2022
|
+0.70 / +1.18%
|
59.50
|
60.20
|
58.10
|
60.20
|
59.51
|
35.98
|
668,200
|
|
6/2/2022
|
-1.50 / -2.46%
|
61.00
|
62.40
|
59.50
|
59.50
|
60.99
|
35.56
|
792,200
|
|
6/1/2022
|
0.00 / 0.00%
|
61.00
|
62.00
|
59.30
|
61.00
|
60.56
|
36.46
|
755,700
|
|
5/31/2022
|
-1.50 / -2.40%
|
62.00
|
62.60
|
60.50
|
61.00
|
61.68
|
36.46
|
1,031,200
|
|
5/30/2022
|
0.00 / 0.00%
|
63.00
|
63.50
|
61.80
|
62.50
|
62.59
|
37.35
|
883,000
|
|
5/27/2022
|
+0.20 / +0.32%
|
62.80
|
63.50
|
62.00
|
62.50
|
62.60
|
37.35
|
911,200
|
|
5/26/2022
|
+1.40 / +2.30%
|
61.00
|
63.50
|
60.60
|
62.30
|
62.25
|
37.24
|
1,032,800
|
|
5/25/2022
|
+2.90 / +5.00%
|
58.20
|
61.50
|
57.80
|
60.90
|
59.56
|
36.40
|
1,254,500
|
|
5/24/2022
|
+3.30 / +6.03%
|
55.00
|
58.00
|
53.00
|
58.00
|
55.15
|
34.67
|
1,171,500
|
|
5/23/2022
|
-4.10 / -6.97%
|
60.00
|
60.00
|
54.70
|
54.70
|
57.13
|
32.69
|
1,601,300
|
|
5/20/2022
|
+2.70 / +4.81%
|
56.50
|
59.50
|
56.10
|
58.80
|
58.28
|
35.14
|
858,700
|
|
5/19/2022
|
+0.50 / +0.90%
|
54.40
|
56.70
|
53.40
|
56.10
|
55.16
|
33.53
|
1,079,700
|
|
5/18/2022
|
+1.90 / +3.54%
|
55.00
|
57.40
|
55.00
|
55.60
|
56.38
|
33.23
|
1,283,500
|
|
5/17/2022
|
+3.50 / +6.97%
|
50.10
|
53.70
|
50.00
|
53.70
|
52.54
|
32.10
|
925,400
|
|
5/16/2022
|
+0.10 / +0.20%
|
52.00
|
53.60
|
49.80
|
50.20
|
51.74
|
30.00
|
1,639,800
|
|
5/13/2022
|
-3.70 / -6.88%
|
53.80
|
54.90
|
50.10
|
50.10
|
51.92
|
29.94
|
2,006,600
|
|
5/12/2022
|
-4.00 / -6.92%
|
59.20
|
61.50
|
53.80
|
53.80
|
57.60
|
32.15
|
1,371,800
|
|
5/11/2022
|
+3.70 / +6.84%
|
56.50
|
57.80
|
55.00
|
57.80
|
57.16
|
34.55
|
1,042,600
|
|
5/10/2022
|
-4.00 / -6.88%
|
54.10
|
55.90
|
54.10
|
54.10
|
54.25
|
32.33
|
3,449,900
|
|
5/9/2022
|
-4.30 / -6.89%
|
58.90
|
59.90
|
58.10
|
58.10
|
58.37
|
34.72
|
1,064,200
|
|
5/6/2022
|
-4.60 / -6.87%
|
64.00
|
66.90
|
62.40
|
62.40
|
64.21
|
37.29
|
834,300
|
|
5/5/2022
|
-3.80 / -5.37%
|
72.00
|
72.00
|
65.90
|
67.00
|
67.61
|
40.04
|
1,204,200
|
|
5/4/2022
|
-3.00 / -4.07%
|
73.10
|
73.70
|
70.10
|
70.80
|
71.98
|
42.32
|
828,700
|
|
4/29/2022
|
+3.70 / +5.28%
|
68.70
|
74.50
|
68.50
|
73.80
|
71.42
|
44.11
|
821,100
|
|
4/28/2022
|
-3.90 / -5.27%
|
73.00
|
74.50
|
70.00
|
70.10
|
72.68
|
41.90
|
759,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|