Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2022	+0.60 / +1.13%	53.10	54.80	52.10	53.80	53.33	34.95	2,600,300
8/19/2022	+1.10 / +2.11%	52.10	54.80	52.10	53.20	53.34	34.56	2,165,500
8/18/2022	-0.20 / -0.38%	52.30	53.50	51.70	52.10	52.63	33.85	2,303,900
8/17/2022	+3.40 / +6.95%	49.20	52.30	49.10	52.30	51.78	33.98	4,751,500
8/16/2022	+0.20 / +0.41%	48.80	49.50	48.30	48.90	48.83	31.77	831,800
8/15/2022	+1.40 / +2.96%	47.85	49.20	47.20	48.70	47.78	31.64	1,475,900
8/12/2022	+0.10 / +0.21%	47.30	47.75	47.00	47.30	47.31	30.73	1,489,300
8/11/2022	-2.00 / -4.07%	49.65	49.90	46.90	47.20	48.23	30.66	2,124,800
8/10/2022	+0.60 / +1.23%	48.60	49.80	48.20	49.20	49.26	31.96	1,239,500
8/9/2022	+0.20 / +0.41%	48.10	49.15	48.05	48.60	48.52	31.57	1,171,800
8/8/2022	-0.75 / -1.53%	49.30	49.90	48.10	48.40	49.01	31.44	1,386,800
8/5/2022	+1.55 / +3.26%	47.50	50.00	47.15	49.15	48.30	31.93	1,453,700
8/4/2022	-0.70 / -1.45%	49.00	49.00	47.25	47.60	48.02	30.92	1,546,100
8/3/2022	+1.50 / +3.21%	46.90	48.50	46.00	48.30	47.82	31.38	1,659,700
8/2/2022	-0.05 / -0.11%	46.85	47.45	46.70	46.80	47.07	30.40	1,473,600
8/1/2022	+0.35 / +0.75%	46.80	47.95	46.35	46.85	47.09	30.44	1,684,600
7/29/2022	+0.20 / +0.43%	46.35	46.50	45.70	46.50	46.07	30.21	1,305,100
7/28/2022	+0.80 / +1.76%	46.50	48.30	46.05	46.30	47.02	30.08	2,553,800
7/27/2022	+2.75 / +6.43%	42.45	45.50	42.10	45.50	43.95	29.56	1,941,400
7/26/2022	-0.05 / -0.12%	42.55	43.65	42.55	42.75	42.99	27.77	762,100
7/25/2022	-0.30 / -0.70%	42.30	43.50	41.65	42.80	42.34	27.80	1,642,000
7/22/2022	-0.55 / -1.26%	43.30	43.80	43.00	43.10	43.46	28.00	1,251,900
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

<<Previous 30 days Next 30 days>>

HDC News

05/11	HDC: Ecotown Phu My project groundbreaking ceremony
15/10	HDC: Change in the 32nd Business Registration Certificate
15/10	HDC: Update charter via the website
14/10	HDC: Announcement of the change of listing
11/10	HDC: Decision on the change of listing

More News

Related Companies

	Volume	Price	Change
AAV	761,700	6.80	0.00%
AGG	140,000	14.90	0.00%
API	337,300	7.20	-1.37%
ASM	344,300	8.61	0.00%
BCR	616,500	5.10	0.00%
BII	0	0.70	0.00%
BVL	4,300	9.60	-4.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%