Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<Previous 30 days Next 30 days>>

HDC News

04/09	HDC: Record date for 2023 stock dividend payment
28/08	HDC: Stock issuance for dividend payment
28/08	HDC: Removal of restrictions on shares of ESOP
16/08	HDC: Report on using capital from the share issuance
14/08	HDC: Report on using capital from the share issuance

More News

Related Companies

	Volume	Price	Change
AAV	951,300	6.60	-4.35%
AGG	223,000	16.50	-2.37%
API	807,600	8.20	0.00%
ASM	404,100	8.95	-0.78%
BCR	833,700	5.10	0.00%
BII	0	0.70	0.00%
BVL	26,700	10.50	-5.41%
C21	0	17.60	0.00%
CCI	0	21.00	0.00%