|
Closing price on 6/23/2022
|
|
| Open |
33.00 |
| High |
34.00 |
| Low |
32.50 |
| Volume |
1,178,500 |
| Split-adjusted Price |
22.09 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+2.20 / +6.92%
|
33.00
|
34.00
|
32.50
|
34.00
|
33.41
|
22.09
|
1,178,500
|
|
|
6/22/2022
|
+2.05 / +6.89%
|
29.80
|
31.80
|
29.20
|
31.80
|
30.58
|
20.66
|
1,903,400
|
|
|
6/21/2022
|
-2.20 / -6.89%
|
31.50
|
34.00
|
29.75
|
29.75
|
31.51
|
19.33
|
2,118,900
|
|
|
6/20/2022
|
-3.00 / -6.98%
|
42.50
|
43.50
|
39.95
|
39.95
|
40.46
|
20.76
|
2,112,000
|
|
|
6/17/2022
|
-3.20 / -6.93%
|
43.30
|
45.00
|
42.95
|
42.95
|
43.01
|
22.32
|
2,415,200
|
|
|
6/16/2022
|
-3.45 / -6.96%
|
53.00
|
53.00
|
46.15
|
46.15
|
49.32
|
23.98
|
1,193,500
|
|
|
6/15/2022
|
-3.70 / -6.94%
|
53.40
|
54.00
|
49.60
|
49.60
|
50.34
|
25.78
|
1,827,300
|
|
|
6/14/2022
|
-1.90 / -3.44%
|
52.60
|
55.80
|
52.60
|
53.30
|
54.09
|
27.70
|
778,500
|
|
|
6/13/2022
|
-4.10 / -6.91%
|
56.00
|
57.70
|
55.20
|
55.20
|
55.92
|
28.69
|
1,199,600
|
|
|
6/10/2022
|
-1.70 / -2.79%
|
60.30
|
61.50
|
59.00
|
59.30
|
60.27
|
30.82
|
516,600
|
|
|
6/9/2022
|
+0.90 / +1.50%
|
60.50
|
62.50
|
60.20
|
61.00
|
61.17
|
31.70
|
514,200
|
|
|
6/8/2022
|
+3.90 / +6.94%
|
57.20
|
60.10
|
56.60
|
60.10
|
58.60
|
31.23
|
778,400
|
|
|
6/7/2022
|
-0.80 / -1.40%
|
56.00
|
58.50
|
53.50
|
56.20
|
55.27
|
29.21
|
1,175,500
|
|
|
6/6/2022
|
-3.20 / -5.32%
|
60.80
|
60.90
|
57.00
|
57.00
|
59.57
|
29.62
|
626,800
|
|
|
6/3/2022
|
+0.70 / +1.18%
|
59.50
|
60.20
|
58.10
|
60.20
|
59.51
|
31.29
|
668,200
|
|
|
6/2/2022
|
-1.50 / -2.46%
|
61.00
|
62.40
|
59.50
|
59.50
|
60.99
|
30.92
|
792,200
|
|
|
6/1/2022
|
0.00 / 0.00%
|
61.00
|
62.00
|
59.30
|
61.00
|
60.56
|
31.70
|
755,700
|
|
|
5/31/2022
|
-1.50 / -2.40%
|
62.00
|
62.60
|
60.50
|
61.00
|
61.68
|
31.70
|
1,031,200
|
|
|
5/30/2022
|
0.00 / 0.00%
|
63.00
|
63.50
|
61.80
|
62.50
|
62.59
|
32.48
|
883,000
|
|
|
5/27/2022
|
+0.20 / +0.32%
|
62.80
|
63.50
|
62.00
|
62.50
|
62.60
|
32.48
|
911,200
|
|
|
5/26/2022
|
+1.40 / +2.30%
|
61.00
|
63.50
|
60.60
|
62.30
|
62.25
|
32.38
|
1,032,800
|
|
|
5/25/2022
|
+2.90 / +5.00%
|
58.20
|
61.50
|
57.80
|
60.90
|
59.56
|
31.65
|
1,254,500
|
|
|
5/24/2022
|
+3.30 / +6.03%
|
55.00
|
58.00
|
53.00
|
58.00
|
55.15
|
30.14
|
1,171,500
|
|
|
5/23/2022
|
-4.10 / -6.97%
|
60.00
|
60.00
|
54.70
|
54.70
|
57.13
|
28.43
|
1,601,300
|
|
|
5/20/2022
|
+2.70 / +4.81%
|
56.50
|
59.50
|
56.10
|
58.80
|
58.28
|
30.56
|
858,700
|
|
|
5/19/2022
|
+0.50 / +0.90%
|
54.40
|
56.70
|
53.40
|
56.10
|
55.16
|
29.16
|
1,079,700
|
|
|
5/18/2022
|
+1.90 / +3.54%
|
55.00
|
57.40
|
55.00
|
55.60
|
56.38
|
28.90
|
1,283,500
|
|
|
5/17/2022
|
+3.50 / +6.97%
|
50.10
|
53.70
|
50.00
|
53.70
|
52.54
|
27.91
|
925,400
|
|
|
5/16/2022
|
+0.10 / +0.20%
|
52.00
|
53.60
|
49.80
|
50.20
|
51.74
|
26.09
|
1,639,800
|
|
|
5/13/2022
|
-3.70 / -6.88%
|
53.80
|
54.90
|
50.10
|
50.10
|
51.92
|
26.04
|
2,006,600
|
|
|
|