|
Closing price on 7/13/2023
|
|
Open |
29.60 |
High |
31.20 |
Low |
29.55 |
Volume |
4,190,600 |
Split-adjusted Price |
29.14 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2023
|
+2.00 / +6.85%
|
29.60
|
31.20
|
29.55
|
31.20
|
30.69
|
29.14
|
4,190,600
|
|
7/12/2023
|
+0.30 / +1.04%
|
28.90
|
29.20
|
28.55
|
29.20
|
28.89
|
27.27
|
1,186,100
|
|
7/11/2023
|
-0.10 / -0.34%
|
29.20
|
29.30
|
28.80
|
28.90
|
29.04
|
26.99
|
998,900
|
|
7/10/2023
|
+0.60 / +2.11%
|
28.45
|
29.00
|
28.40
|
29.00
|
28.89
|
27.08
|
854,000
|
|
7/7/2023
|
+0.10 / +0.35%
|
28.00
|
28.45
|
27.70
|
28.40
|
28.12
|
26.52
|
1,098,900
|
|
7/6/2023
|
-0.30 / -1.05%
|
28.50
|
28.60
|
28.00
|
28.30
|
28.27
|
26.43
|
367,200
|
|
7/5/2023
|
-0.15 / -0.52%
|
29.10
|
29.10
|
28.60
|
28.60
|
28.78
|
26.71
|
770,000
|
|
7/4/2023
|
+0.05 / +0.17%
|
28.50
|
28.90
|
28.30
|
28.75
|
28.64
|
26.85
|
459,500
|
|
7/3/2023
|
+0.70 / +2.50%
|
28.30
|
28.70
|
27.70
|
28.70
|
28.11
|
26.80
|
705,500
|
|
6/30/2023
|
-0.45 / -1.58%
|
28.45
|
28.50
|
27.95
|
28.00
|
28.29
|
26.15
|
859,400
|
|
6/29/2023
|
-0.65 / -2.23%
|
29.10
|
29.10
|
28.45
|
28.45
|
28.75
|
26.57
|
804,200
|
|
6/28/2023
|
-0.10 / -0.34%
|
29.40
|
29.60
|
29.10
|
29.10
|
29.26
|
27.18
|
594,900
|
|
6/27/2023
|
-0.05 / -0.17%
|
29.30
|
29.60
|
29.20
|
29.20
|
29.34
|
27.27
|
924,400
|
|
6/26/2023
|
-0.70 / -2.34%
|
29.95
|
29.95
|
29.00
|
29.25
|
29.34
|
27.32
|
1,544,400
|
|
6/23/2023
|
-0.30 / -0.99%
|
30.25
|
30.30
|
29.90
|
29.95
|
30.06
|
27.97
|
1,045,600
|
|
6/22/2023
|
+0.50 / +1.68%
|
30.00
|
30.65
|
30.00
|
30.25
|
30.35
|
28.25
|
1,798,800
|
|
6/21/2023
|
+0.15 / +0.51%
|
30.00
|
30.00
|
29.50
|
29.75
|
29.67
|
27.78
|
543,500
|
|
6/20/2023
|
+0.50 / +1.72%
|
29.30
|
29.60
|
29.00
|
29.60
|
29.30
|
27.64
|
1,032,400
|
|
6/19/2023
|
-0.40 / -1.36%
|
29.55
|
29.90
|
29.05
|
29.10
|
29.42
|
27.18
|
529,800
|
|
6/16/2023
|
+0.95 / +3.33%
|
29.10
|
30.30
|
29.00
|
29.50
|
29.73
|
27.55
|
1,231,100
|
|
6/15/2023
|
-0.30 / -0.83%
|
36.15
|
36.20
|
35.60
|
35.70
|
35.87
|
26.67
|
866,700
|
|
6/14/2023
|
-0.65 / -1.77%
|
36.70
|
36.95
|
36.00
|
36.00
|
36.46
|
26.90
|
1,374,300
|
|
6/13/2023
|
-0.20 / -0.54%
|
36.85
|
37.50
|
36.60
|
36.65
|
36.95
|
27.38
|
786,600
|
|
6/12/2023
|
-0.15 / -0.41%
|
37.10
|
37.15
|
36.35
|
36.85
|
36.79
|
27.53
|
754,600
|
|
6/9/2023
|
+0.70 / +1.93%
|
36.30
|
37.30
|
36.05
|
37.00
|
36.74
|
27.64
|
1,700,200
|
|
6/8/2023
|
-0.10 / -0.27%
|
36.60
|
37.45
|
36.30
|
36.30
|
36.68
|
27.12
|
1,425,000
|
|
6/7/2023
|
+0.20 / +0.55%
|
36.60
|
36.95
|
36.00
|
36.40
|
36.46
|
27.19
|
1,074,800
|
|
6/6/2023
|
+0.50 / +1.40%
|
35.70
|
36.50
|
35.25
|
36.20
|
35.99
|
27.04
|
1,424,100
|
|
6/5/2023
|
-0.55 / -1.52%
|
36.50
|
36.55
|
35.40
|
35.70
|
35.86
|
26.67
|
1,332,300
|
|
6/2/2023
|
-0.30 / -0.82%
|
36.95
|
37.05
|
36.10
|
36.25
|
36.44
|
27.08
|
1,227,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|