|
Closing price on 6/22/2021
|
|
Open |
65.00 |
High |
65.40 |
Low |
63.80 |
Volume |
618,700 |
Split-adjusted Price |
30.79 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2021
|
+0.10 / +0.16%
|
65.00
|
65.40
|
63.80
|
64.40
|
64.51
|
30.79
|
618,700
|
|
6/21/2021
|
+1.30 / +2.06%
|
63.00
|
66.00
|
62.80
|
64.30
|
64.42
|
30.74
|
1,105,500
|
|
6/18/2021
|
+0.10 / +0.16%
|
62.90
|
63.70
|
62.80
|
63.00
|
63.04
|
30.12
|
839,200
|
|
6/17/2021
|
-0.10 / -0.16%
|
62.80
|
63.40
|
62.20
|
62.90
|
62.87
|
30.07
|
812,300
|
|
6/16/2021
|
+0.10 / +0.16%
|
63.70
|
64.30
|
62.50
|
63.00
|
63.40
|
30.12
|
1,014,600
|
|
6/15/2021
|
+1.30 / +2.11%
|
61.80
|
64.00
|
61.20
|
62.90
|
62.91
|
30.07
|
1,101,600
|
|
6/14/2021
|
+3.10 / +5.30%
|
59.50
|
62.00
|
59.00
|
61.60
|
60.46
|
29.45
|
979,100
|
|
6/11/2021
|
+2.40 / +4.28%
|
57.80
|
59.70
|
57.80
|
58.50
|
58.82
|
27.97
|
966,100
|
|
6/10/2021
|
+3.60 / +6.86%
|
53.00
|
56.10
|
53.00
|
56.10
|
55.66
|
26.82
|
1,716,500
|
|
6/9/2021
|
+1.10 / +2.14%
|
51.30
|
53.50
|
50.50
|
52.50
|
51.67
|
25.10
|
1,107,800
|
|
6/8/2021
|
-1.40 / -2.65%
|
53.00
|
53.40
|
51.10
|
51.40
|
52.41
|
24.58
|
1,200,200
|
|
6/7/2021
|
-0.30 / -0.56%
|
53.00
|
54.00
|
51.00
|
52.80
|
52.65
|
25.25
|
1,110,900
|
|
6/4/2021
|
0.00 / 0.00%
|
53.40
|
53.50
|
52.20
|
53.10
|
52.91
|
25.39
|
780,900
|
|
6/3/2021
|
+0.70 / +1.34%
|
52.60
|
53.40
|
52.00
|
53.10
|
52.63
|
25.39
|
1,166,400
|
|
6/2/2021
|
-0.10 / -0.19%
|
51.40
|
53.00
|
51.40
|
52.40
|
52.20
|
25.05
|
649,100
|
|
6/1/2021
|
+0.10 / +0.19%
|
52.80
|
53.40
|
52.50
|
52.50
|
52.84
|
25.10
|
575,500
|
|
5/31/2021
|
+1.50 / +2.95%
|
50.90
|
52.60
|
49.90
|
52.40
|
51.06
|
25.05
|
1,690,200
|
|
5/28/2021
|
+0.90 / +1.80%
|
50.00
|
51.50
|
49.20
|
50.90
|
50.33
|
24.34
|
1,503,200
|
|
5/27/2021
|
+0.05 / +0.10%
|
51.00
|
51.90
|
49.50
|
50.00
|
50.77
|
23.91
|
1,190,900
|
|
5/26/2021
|
+1.05 / +2.15%
|
50.40
|
51.00
|
48.90
|
49.95
|
50.04
|
23.88
|
1,595,900
|
|
5/25/2021
|
+2.90 / +6.30%
|
45.80
|
49.20
|
45.60
|
48.90
|
47.46
|
23.38
|
2,973,500
|
|
5/24/2021
|
+0.70 / +1.55%
|
46.00
|
46.80
|
45.85
|
46.00
|
46.13
|
21.99
|
1,151,800
|
|
5/21/2021
|
+1.90 / +4.38%
|
43.80
|
45.60
|
43.80
|
45.30
|
45.05
|
21.66
|
1,546,000
|
|
5/20/2021
|
+2.55 / +6.24%
|
43.00
|
43.50
|
42.00
|
43.40
|
42.75
|
20.75
|
2,211,000
|
|
5/19/2021
|
+2.65 / +6.94%
|
38.85
|
40.85
|
38.80
|
40.85
|
39.95
|
19.53
|
1,096,100
|
|
5/18/2021
|
-0.30 / -0.78%
|
38.50
|
38.50
|
37.80
|
38.20
|
37.80
|
18.26
|
560,600
|
|
5/17/2021
|
-0.60 / -1.53%
|
39.00
|
39.10
|
38.40
|
38.50
|
38.40
|
18.41
|
400,900
|
|
5/14/2021
|
-0.60 / -1.51%
|
39.50
|
39.70
|
39.05
|
39.10
|
39.26
|
18.70
|
556,500
|
|
5/13/2021
|
-0.40 / -1.00%
|
40.00
|
40.30
|
39.65
|
39.70
|
39.95
|
18.98
|
362,100
|
|
5/12/2021
|
-0.20 / -0.50%
|
40.30
|
41.20
|
40.00
|
40.10
|
40.53
|
19.17
|
494,900
|
|
|
|
|
|
|
HDC News
07/06
|
HDC: Report insider transaction - Doan Huu Ha Vinh, Doan Huu Thuan, Nguyen Dinh Duy
|
07/06
|
HDC: Report affiliated person trade - Doan Huu Hai, Dang Ngoc Cam Hang, Dao Thi Lan Huong, Doan Huu Ha An, Nguyen Thi Thanh Ha, Nguyen Tu Quynh
|
06/06
|
HDC: Report insider transaction - Ho Dien Tieu, Hoang Chung Kien, Le Viet Lien, Mai Thi Tuyet Lan, Phan Thi Thanh Huyen
|
06/06
|
HDC: Notification affiliated person trade - Bach Trong Dinh, Doan Thi Hong Mai, Duong Thi Ngoc, Hoang Pham Tuan Anh, Nguyen Ba Luu
|
31/05
|
HDC: Notification affiliated person trade - Doan Huu Ha An, Nguyen Thi Thanh Ha, Nguyen Tu Quynh
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,749,800
|
6.30
|
6.78%
|
|
|
AGG
|
2,723,600
|
27.15
|
1.69%
|
|
|
API
|
2,304,600
|
9.10
|
3.41%
|
|
|
ASM
|
2,441,100
|
12.00
|
0.42%
|
|
|
BCR
|
2,296,100
|
6.70
|
0.00%
|
|
|
BII
|
844,200
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
500
|
16.00
|
5.96%
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|