Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2024	0.00 / 0.00%	29.60	29.80	29.50	29.60	29.59	29.60	1,515,600
7/3/2024	-0.05 / -0.17%	29.55	30.00	29.50	29.60	29.63	29.60	1,009,100
7/2/2024	+0.20 / +0.68%	29.90	29.90	29.35	29.65	29.63	29.65	798,500
7/1/2024	+0.60 / +2.08%	28.90	29.70	28.85	29.45	29.35	29.45	1,202,500
6/28/2024	-0.55 / -1.87%	29.30	29.40	28.10	28.85	28.84	28.85	1,229,800
6/27/2024	0.00 / 0.00%	29.00	29.80	29.00	29.40	29.45	29.40	1,166,500
6/26/2024	+0.05 / +0.17%	29.55	29.55	28.80	29.40	29.04	29.40	1,017,100
6/25/2024	+1.35 / +4.82%	28.20	29.50	28.15	29.35	28.83	29.35	2,447,600
6/24/2024	-1.05 / -3.61%	29.00	29.55	27.90	28.00	28.64	28.00	3,264,500
6/21/2024	-0.25 / -0.85%	29.30	29.55	29.05	29.05	29.30	29.05	1,719,600
6/20/2024	-0.50 / -1.68%	30.10	30.10	29.05	29.30	29.53	29.30	1,671,600
6/19/2024	-0.30 / -1.00%	30.10	30.30	29.65	29.80	29.96	29.80	2,038,700
6/18/2024	0.00 / 0.00%	30.15	30.80	30.00	30.10	30.33	30.10	1,578,700
6/17/2024	-0.40 / -1.31%	30.50	30.80	30.05	30.10	30.35	30.10	2,412,900
6/14/2024	-1.35 / -4.24%	31.90	31.95	30.50	30.50	31.23	30.50	3,239,100
6/13/2024	+0.35 / +1.11%	31.75	32.20	31.55	31.85	31.97	31.85	3,379,500
6/12/2024	+0.50 / +1.61%	31.00	31.50	30.75	31.50	31.15	31.50	2,360,700
6/11/2024	-0.30 / -0.96%	31.60	31.60	30.75	31.00	31.02	31.00	1,613,300
6/10/2024	+0.30 / +0.97%	31.15	31.55	30.60	31.30	30.96	31.30	3,569,900
6/7/2024	0.00 / 0.00%	31.20	31.40	30.85	31.00	31.05	31.00	2,247,000
6/6/2024	-0.50 / -1.59%	31.80	31.80	30.95	31.00	31.35	31.00	3,105,400
6/5/2024	-0.25 / -0.79%	31.85	32.40	31.50	31.50	31.88	31.50	4,480,300
6/4/2024	-0.45 / -1.40%	32.40	32.40	31.70	31.75	31.92	31.75	2,993,200
6/3/2024	+0.50 / +1.58%	32.40	33.45	32.00	32.20	32.77	32.20	8,148,300
5/31/2024	-0.50 / -1.55%	32.50	32.50	31.70	31.70	32.12	31.70	2,784,400
5/30/2024	+0.95 / +3.04%	31.00	32.20	30.75	32.20	31.42	32.20	4,177,800
5/29/2024	-0.95 / -2.95%	32.50	32.50	31.15	31.25	31.75	31.25	3,094,700
5/28/2024	+1.50 / +4.89%	31.00	32.40	30.80	32.20	31.83	32.20	4,071,000
5/27/2024	-0.20 / -0.65%	30.85	31.10	30.50	30.70	30.71	30.70	2,872,500
5/24/2024	-1.90 / -5.79%	32.80	33.60	30.55	30.90	32.06	30.90	6,908,000

<<Previous 30 days Next 9 days>>

HDC News

15/07	HDC: Stock issuance plan for dividend payment
10/07	HDC: Change in the 31st Business Registration Certificate
03/07	HDC: Report on the change of capital use from the offering
03/07	HDC: Approving the change of capital use plan
25/06	HDC: Signing an audit service agreement

More News

Related Companies

	Volume	Price	Change
AAV	735,800	5.70	-6.56%
AGG	1,804,200	22.90	-6.91%
API	1,621,900	7.40	-6.33%
ASM	3,251,200	9.82	-4.66%
BCR	1,814,700	6.00	-3.23%
BII	0	0.80	0.00%
BVL	3,200	11.40	7.55%
C21	0	18.50	0.00%
CCI	600	21.60	0.00%