|
Closing price on 8/8/2022
|
|
Open |
49.30 |
High |
49.90 |
Low |
48.10 |
Volume |
1,386,800 |
Split-adjusted Price |
36.16 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2022
|
-0.75 / -1.53%
|
49.30
|
49.90
|
48.10
|
48.40
|
49.01
|
36.16
|
1,386,800
|
|
8/5/2022
|
+1.55 / +3.26%
|
47.50
|
50.00
|
47.15
|
49.15
|
48.30
|
36.72
|
1,453,700
|
|
8/4/2022
|
-0.70 / -1.45%
|
49.00
|
49.00
|
47.25
|
47.60
|
48.02
|
35.56
|
1,546,100
|
|
8/3/2022
|
+1.50 / +3.21%
|
46.90
|
48.50
|
46.00
|
48.30
|
47.82
|
36.08
|
1,659,700
|
|
8/2/2022
|
-0.05 / -0.11%
|
46.85
|
47.45
|
46.70
|
46.80
|
47.07
|
34.96
|
1,473,600
|
|
8/1/2022
|
+0.35 / +0.75%
|
46.80
|
47.95
|
46.35
|
46.85
|
47.09
|
35.00
|
1,684,600
|
|
7/29/2022
|
+0.20 / +0.43%
|
46.35
|
46.50
|
45.70
|
46.50
|
46.07
|
34.74
|
1,305,100
|
|
7/28/2022
|
+0.80 / +1.76%
|
46.50
|
48.30
|
46.05
|
46.30
|
47.02
|
34.59
|
2,553,800
|
|
7/27/2022
|
+2.75 / +6.43%
|
42.45
|
45.50
|
42.10
|
45.50
|
43.95
|
33.99
|
1,941,400
|
|
7/26/2022
|
-0.05 / -0.12%
|
42.55
|
43.65
|
42.55
|
42.75
|
42.99
|
31.94
|
762,100
|
|
7/25/2022
|
-0.30 / -0.70%
|
42.30
|
43.50
|
41.65
|
42.80
|
42.34
|
31.98
|
1,642,000
|
|
7/22/2022
|
-0.55 / -1.26%
|
43.30
|
43.80
|
43.00
|
43.10
|
43.46
|
32.20
|
1,251,900
|
|
7/21/2022
|
-0.50 / -1.13%
|
44.25
|
45.80
|
43.65
|
43.65
|
44.43
|
32.61
|
1,886,000
|
|
7/20/2022
|
+2.85 / +6.90%
|
42.50
|
44.15
|
41.60
|
44.15
|
43.46
|
32.98
|
1,793,400
|
|
7/19/2022
|
+0.45 / +1.10%
|
40.80
|
41.90
|
39.85
|
41.30
|
40.83
|
30.85
|
1,690,300
|
|
7/18/2022
|
-0.95 / -2.27%
|
42.05
|
42.70
|
39.80
|
40.85
|
41.75
|
30.52
|
1,944,700
|
|
7/15/2022
|
+0.30 / +0.72%
|
42.40
|
43.05
|
41.75
|
41.80
|
42.37
|
31.23
|
1,383,300
|
|
7/14/2022
|
-0.05 / -0.12%
|
41.40
|
42.30
|
40.85
|
41.50
|
41.58
|
31.00
|
1,519,300
|
|
7/13/2022
|
+0.80 / +1.96%
|
41.30
|
42.45
|
40.70
|
41.55
|
41.47
|
31.04
|
1,801,400
|
|
7/12/2022
|
+2.65 / +6.96%
|
38.30
|
40.75
|
38.10
|
40.75
|
39.61
|
30.44
|
1,434,100
|
|
7/11/2022
|
+1.30 / +3.53%
|
37.20
|
38.90
|
36.80
|
38.10
|
37.82
|
28.46
|
2,269,700
|
|
7/8/2022
|
+2.40 / +6.98%
|
35.05
|
36.80
|
35.00
|
36.80
|
36.48
|
27.49
|
798,700
|
|
7/7/2022
|
+0.20 / +0.58%
|
34.80
|
35.15
|
34.05
|
34.40
|
34.57
|
25.70
|
642,200
|
|
7/6/2022
|
-1.25 / -3.53%
|
34.50
|
36.50
|
34.00
|
34.20
|
35.05
|
25.55
|
1,097,300
|
|
7/5/2022
|
-1.25 / -3.41%
|
37.20
|
37.20
|
34.80
|
35.45
|
35.93
|
26.48
|
539,000
|
|
7/4/2022
|
-0.60 / -1.61%
|
37.70
|
38.10
|
36.20
|
36.70
|
37.35
|
27.42
|
600,400
|
|
7/1/2022
|
+0.30 / +0.81%
|
36.70
|
38.90
|
34.45
|
37.30
|
36.24
|
27.87
|
1,731,500
|
|
6/30/2022
|
-1.35 / -3.52%
|
38.40
|
38.60
|
36.60
|
37.00
|
37.77
|
27.64
|
1,156,800
|
|
6/29/2022
|
+0.55 / +1.46%
|
37.80
|
38.70
|
36.60
|
38.35
|
37.41
|
28.65
|
1,450,800
|
|
6/28/2022
|
+0.30 / +0.80%
|
37.50
|
38.90
|
36.50
|
37.80
|
37.68
|
28.24
|
1,628,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|