|
|
Closing price on 8/7/2025
|
|
| Open |
35.60 |
| High |
36.50 |
| Low |
35.55 |
| Volume |
3,687,000 |
| Split-adjusted Price |
35.85 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/3/2025
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.05
|
25.45
|
25.56
|
25.45
|
6,360,100
|
|
|
7/2/2025
|
+0.15 / +0.59%
|
25.35
|
25.45
|
25.05
|
25.45
|
25.27
|
25.45
|
2,473,900
|
|
|
7/1/2025
|
-0.45 / -1.75%
|
25.90
|
25.90
|
25.15
|
25.30
|
25.44
|
25.30
|
3,948,900
|
|
|
6/30/2025
|
+0.85 / +3.41%
|
25.10
|
26.20
|
24.95
|
25.75
|
25.59
|
25.75
|
7,277,400
|
|
|
6/27/2025
|
0.00 / 0.00%
|
25.05
|
25.55
|
24.85
|
24.90
|
25.17
|
24.90
|
3,365,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|