|
|
Closing price on 7/16/2025
|
|
| Open |
29.95 |
| High |
30.25 |
| Low |
29.55 |
| Volume |
5,932,600 |
| Split-adjusted Price |
29.75 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2025
|
+0.10 / +0.34%
|
29.95
|
30.25
|
29.55
|
29.75
|
29.86
|
29.75
|
5,932,600
|
|
|
7/15/2025
|
+1.90 / +6.85%
|
28.45
|
29.65
|
28.15
|
29.65
|
28.94
|
29.65
|
17,721,400
|
|
|
7/14/2025
|
+1.80 / +6.94%
|
25.95
|
27.75
|
25.35
|
27.75
|
26.67
|
27.75
|
11,393,800
|
|
|
7/11/2025
|
-0.45 / -1.70%
|
26.40
|
26.45
|
25.85
|
25.95
|
26.04
|
25.95
|
7,212,100
|
|
|
7/10/2025
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.35
|
26.40
|
26.60
|
26.40
|
4,586,600
|
|
|
7/9/2025
|
-0.05 / -0.19%
|
26.70
|
26.90
|
26.20
|
26.40
|
26.50
|
26.40
|
8,228,200
|
|
|
7/8/2025
|
+0.10 / +0.38%
|
26.55
|
26.70
|
26.20
|
26.45
|
26.41
|
26.45
|
5,803,800
|
|
|
7/7/2025
|
+0.60 / +2.33%
|
26.05
|
26.45
|
25.70
|
26.35
|
26.15
|
26.35
|
9,175,400
|
|
|
7/4/2025
|
+0.30 / +1.18%
|
25.65
|
26.40
|
25.60
|
25.75
|
25.98
|
25.75
|
8,420,700
|
|
|
7/3/2025
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.05
|
25.45
|
25.56
|
25.45
|
6,360,100
|
|
|
7/2/2025
|
+0.15 / +0.59%
|
25.35
|
25.45
|
25.05
|
25.45
|
25.27
|
25.45
|
2,473,900
|
|
|
7/1/2025
|
-0.45 / -1.75%
|
25.90
|
25.90
|
25.15
|
25.30
|
25.44
|
25.30
|
3,948,900
|
|
|
6/30/2025
|
+0.85 / +3.41%
|
25.10
|
26.20
|
24.95
|
25.75
|
25.59
|
25.75
|
7,277,400
|
|
|
6/27/2025
|
0.00 / 0.00%
|
25.05
|
25.55
|
24.85
|
24.90
|
25.17
|
24.90
|
3,365,300
|
|
|
6/26/2025
|
-0.20 / -0.80%
|
25.10
|
25.20
|
24.80
|
24.90
|
24.97
|
24.90
|
2,400,900
|
|
|
6/25/2025
|
-0.20 / -0.79%
|
25.30
|
25.70
|
25.10
|
25.10
|
25.31
|
25.10
|
3,087,900
|
|
|
6/24/2025
|
+0.30 / +1.20%
|
25.40
|
25.60
|
25.25
|
25.30
|
25.42
|
25.30
|
4,074,400
|
|
|
6/23/2025
|
-0.20 / -0.79%
|
24.95
|
25.20
|
24.65
|
25.00
|
24.96
|
25.00
|
2,360,700
|
|
|
6/20/2025
|
-0.05 / -0.20%
|
25.30
|
25.70
|
25.10
|
25.20
|
25.37
|
25.20
|
2,921,100
|
|
|
6/19/2025
|
+0.10 / +0.40%
|
25.15
|
25.40
|
24.80
|
25.25
|
25.13
|
25.25
|
2,871,200
|
|
|
6/18/2025
|
-0.20 / -0.79%
|
25.35
|
25.65
|
25.00
|
25.15
|
25.27
|
25.15
|
2,933,700
|
|
|
6/17/2025
|
+0.45 / +1.81%
|
24.90
|
25.55
|
24.80
|
25.35
|
25.26
|
25.35
|
4,875,500
|
|
|
6/16/2025
|
+0.40 / +1.63%
|
24.50
|
24.95
|
24.35
|
24.90
|
24.73
|
24.90
|
2,022,800
|
|
|
6/13/2025
|
-0.80 / -3.16%
|
24.75
|
25.00
|
24.00
|
24.50
|
24.53
|
24.50
|
8,468,300
|
|
|
6/12/2025
|
+0.15 / +0.60%
|
25.20
|
25.65
|
25.05
|
25.30
|
25.32
|
25.30
|
2,609,900
|
|
|
6/11/2025
|
+0.20 / +0.80%
|
25.10
|
25.50
|
24.70
|
25.15
|
25.15
|
25.15
|
3,003,500
|
|
|
6/10/2025
|
-0.35 / -1.38%
|
25.30
|
25.50
|
24.95
|
24.95
|
25.25
|
24.95
|
2,520,000
|
|
|
6/9/2025
|
+0.15 / +0.60%
|
25.15
|
25.95
|
25.15
|
25.30
|
25.58
|
25.30
|
4,827,400
|
|
|
6/6/2025
|
-0.55 / -2.14%
|
25.70
|
25.75
|
25.10
|
25.15
|
25.33
|
25.15
|
4,242,800
|
|
|
6/5/2025
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.60
|
25.70
|
25.78
|
25.70
|
3,959,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|