|
Closing price on 7/21/2022
|
|
Open |
44.25 |
High |
45.80 |
Low |
43.65 |
Volume |
1,886,000 |
Split-adjusted Price |
28.36 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2022
|
-0.50 / -1.13%
|
44.25
|
45.80
|
43.65
|
43.65
|
44.43
|
28.36
|
1,886,000
|
|
7/20/2022
|
+2.85 / +6.90%
|
42.50
|
44.15
|
41.60
|
44.15
|
43.46
|
28.68
|
1,793,400
|
|
7/19/2022
|
+0.45 / +1.10%
|
40.80
|
41.90
|
39.85
|
41.30
|
40.83
|
26.83
|
1,690,300
|
|
7/18/2022
|
-0.95 / -2.27%
|
42.05
|
42.70
|
39.80
|
40.85
|
41.75
|
26.54
|
1,944,700
|
|
7/15/2022
|
+0.30 / +0.72%
|
42.40
|
43.05
|
41.75
|
41.80
|
42.37
|
27.16
|
1,383,300
|
|
7/14/2022
|
-0.05 / -0.12%
|
41.40
|
42.30
|
40.85
|
41.50
|
41.58
|
26.96
|
1,519,300
|
|
7/13/2022
|
+0.80 / +1.96%
|
41.30
|
42.45
|
40.70
|
41.55
|
41.47
|
26.99
|
1,801,400
|
|
7/12/2022
|
+2.65 / +6.96%
|
38.30
|
40.75
|
38.10
|
40.75
|
39.61
|
26.47
|
1,434,100
|
|
7/11/2022
|
+1.30 / +3.53%
|
37.20
|
38.90
|
36.80
|
38.10
|
37.82
|
24.75
|
2,269,700
|
|
7/8/2022
|
+2.40 / +6.98%
|
35.05
|
36.80
|
35.00
|
36.80
|
36.48
|
23.91
|
798,700
|
|
7/7/2022
|
+0.20 / +0.58%
|
34.80
|
35.15
|
34.05
|
34.40
|
34.57
|
22.35
|
642,200
|
|
7/6/2022
|
-1.25 / -3.53%
|
34.50
|
36.50
|
34.00
|
34.20
|
35.05
|
22.22
|
1,097,300
|
|
7/5/2022
|
-1.25 / -3.41%
|
37.20
|
37.20
|
34.80
|
35.45
|
35.93
|
23.03
|
539,000
|
|
7/4/2022
|
-0.60 / -1.61%
|
37.70
|
38.10
|
36.20
|
36.70
|
37.35
|
23.84
|
600,400
|
|
7/1/2022
|
+0.30 / +0.81%
|
36.70
|
38.90
|
34.45
|
37.30
|
36.24
|
24.23
|
1,731,500
|
|
6/30/2022
|
-1.35 / -3.52%
|
38.40
|
38.60
|
36.60
|
37.00
|
37.77
|
24.04
|
1,156,800
|
|
6/29/2022
|
+0.55 / +1.46%
|
37.80
|
38.70
|
36.60
|
38.35
|
37.41
|
24.91
|
1,450,800
|
|
6/28/2022
|
+0.30 / +0.80%
|
37.50
|
38.90
|
36.50
|
37.80
|
37.68
|
24.56
|
1,628,000
|
|
6/27/2022
|
+1.15 / +3.16%
|
36.00
|
38.30
|
35.70
|
37.50
|
37.22
|
24.36
|
1,827,100
|
|
6/24/2022
|
+2.35 / +6.91%
|
34.60
|
36.35
|
34.25
|
36.35
|
36.10
|
23.61
|
1,846,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|