Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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