Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2025	-0.20 / -0.54%	37.45	37.55	36.50	36.85	37.03	36.85	2,645,400
8/13/2025	-0.20 / -0.54%	37.20	38.30	36.50	37.05	37.24	37.05	5,765,000
8/12/2025	+1.10 / +3.04%	36.20	37.60	35.15	37.25	36.38	37.25	10,200,000
8/11/2025	+0.05 / +0.14%	36.10	37.30	35.60	36.15	36.25	36.15	7,444,300
8/8/2025	+0.25 / +0.70%	35.85	37.00	34.80	36.10	35.76	36.10	10,551,900
8/7/2025	+0.35 / +0.99%	35.60	36.50	35.55	35.85	35.86	35.85	3,687,000
8/6/2025	+0.50 / +1.43%	35.40	35.50	34.85	35.50	35.14	35.50	5,064,500
8/5/2025	-0.90 / -2.51%	36.00	37.50	33.40	35.00	35.75	35.00	12,991,800
8/4/2025	+0.15 / +0.42%	35.10	37.50	35.05	35.90	35.66	35.90	6,554,800
8/1/2025	+0.80 / +2.29%	36.45	36.45	35.25	35.75	35.98	35.75	8,272,400
7/31/2025	+2.25 / +6.88%	33.00	34.95	31.90	34.95	33.43	34.95	12,249,200
7/30/2025	+0.35 / +1.08%	32.40	33.00	31.60	32.70	32.26	32.70	8,846,100
7/29/2025	-2.40 / -6.91%	34.90	34.90	32.35	32.35	33.17	32.35	16,740,800
7/28/2025	+1.75 / +5.30%	33.50	35.00	33.10	34.75	34.30	34.75	6,521,900
7/25/2025	+0.05 / +0.15%	33.35	33.45	32.40	33.00	32.85	33.00	7,909,800
7/24/2025	+0.75 / +2.33%	32.50	33.40	32.00	32.95	32.74	32.95	7,471,400
7/23/2025	+1.30 / +4.21%	31.25	32.20	30.60	32.20	31.49	32.20	11,403,400
7/22/2025	+0.65 / +2.15%	30.10	31.80	30.10	30.90	31.00	30.90	7,645,000
7/21/2025	+0.25 / +0.83%	30.10	31.65	29.60	30.25	30.72	30.25	9,126,500
7/18/2025	-0.40 / -1.32%	30.70	31.20	29.75	30.00	30.26	30.00	7,872,400
7/17/2025	+0.65 / +2.18%	29.90	31.50	29.70	30.40	30.45	30.40	9,265,000
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

<<Previous 30 days

HDC News

23/04	HDC: Minutes of the 2025 AGM
23/04	HDC: Holding the 2nd AGM 2025
23/04	HDC: Plan for holding the second AGM 2025
21/04	HDC: Transferring shares of DD ICE CORP
16/04	HDC: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
AAV	974,400	6.80	1.49%
AGG	588,500	20.60	-0.48%
API	1,185,200	10.30	-0.96%
ASM	2,936,600	8.95	1.82%
BCR	0	2.10	0.00%
BII	0	0.90	0.00%
BVL	12,300	20.80	3.48%
C21	0	15.40	0.00%
CCI	0	24.55	0.00%