|
|
Closing price on 9/1/2021
|
|
| Open |
66.50 |
| High |
66.70 |
| Low |
66.00 |
| Volume |
457,400 |
| Split-adjusted Price |
39.45 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
+0.10 / +0.15%
|
66.50
|
66.70
|
66.00
|
66.00
|
66.26
|
39.45
|
457,400
|
|
|
8/31/2021
|
+0.90 / +1.38%
|
65.10
|
67.40
|
65.10
|
65.90
|
66.09
|
39.39
|
1,435,800
|
|
|
8/30/2021
|
+0.50 / +0.78%
|
65.00
|
65.50
|
64.70
|
65.00
|
65.05
|
38.85
|
567,600
|
|
|
8/27/2021
|
+1.00 / +1.57%
|
62.70
|
64.80
|
62.70
|
64.50
|
63.80
|
38.55
|
900,300
|
|
|
8/26/2021
|
-0.50 / -0.78%
|
64.20
|
64.50
|
63.50
|
63.50
|
64.08
|
37.95
|
414,200
|
|
|
8/25/2021
|
+2.00 / +3.23%
|
63.50
|
64.00
|
62.00
|
64.00
|
62.98
|
38.25
|
524,000
|
|
|
8/24/2021
|
-0.50 / -0.80%
|
62.50
|
65.20
|
61.60
|
62.00
|
62.49
|
37.06
|
1,068,100
|
|
|
8/23/2021
|
-1.50 / -2.34%
|
63.70
|
64.00
|
62.20
|
62.50
|
63.09
|
37.35
|
1,125,300
|
|
|
8/20/2021
|
-1.30 / -1.99%
|
65.30
|
65.90
|
62.00
|
64.00
|
64.39
|
38.25
|
993,000
|
|
|
8/19/2021
|
+0.40 / +0.62%
|
65.00
|
66.00
|
64.80
|
65.30
|
65.47
|
39.03
|
445,400
|
|
|
8/18/2021
|
-0.10 / -0.15%
|
64.50
|
66.00
|
64.20
|
64.90
|
65.12
|
38.79
|
559,200
|
|
|
8/17/2021
|
-1.30 / -1.96%
|
66.00
|
66.80
|
64.60
|
65.00
|
65.31
|
38.85
|
663,200
|
|
|
8/16/2021
|
-0.20 / -0.30%
|
67.00
|
67.30
|
66.20
|
66.30
|
66.71
|
39.63
|
612,900
|
|
|
8/13/2021
|
+3.90 / +6.23%
|
62.10
|
66.50
|
60.80
|
66.50
|
62.19
|
39.75
|
2,506,700
|
|
|
8/12/2021
|
-0.40 / -0.63%
|
62.90
|
64.30
|
62.60
|
62.60
|
63.19
|
37.41
|
711,600
|
|
|
8/11/2021
|
-1.20 / -1.87%
|
64.50
|
64.90
|
63.00
|
63.00
|
63.72
|
37.65
|
947,300
|
|
|
8/10/2021
|
+0.50 / +0.78%
|
64.00
|
65.50
|
63.70
|
64.20
|
64.33
|
38.37
|
1,115,500
|
|
|
8/9/2021
|
+1.70 / +2.74%
|
62.00
|
63.90
|
61.90
|
63.70
|
62.89
|
38.07
|
1,361,300
|
|
|
8/6/2021
|
0.00 / 0.00%
|
62.00
|
64.00
|
61.00
|
62.00
|
62.73
|
37.06
|
1,377,200
|
|
|
8/5/2021
|
+1.20 / +1.97%
|
60.70
|
62.00
|
60.50
|
62.00
|
61.02
|
37.06
|
731,400
|
|
|
8/4/2021
|
-0.50 / -0.82%
|
62.00
|
62.20
|
60.50
|
60.80
|
61.25
|
36.34
|
863,700
|
|
|
8/3/2021
|
+1.50 / +2.51%
|
59.80
|
63.00
|
59.50
|
61.30
|
61.30
|
36.64
|
1,275,700
|
|
|
8/2/2021
|
+0.20 / +0.34%
|
59.00
|
61.20
|
59.00
|
59.80
|
59.85
|
35.74
|
970,700
|
|
|
7/30/2021
|
-0.40 / -0.67%
|
61.00
|
61.90
|
59.40
|
59.60
|
60.19
|
35.62
|
843,000
|
|
|
7/29/2021
|
+3.90 / +6.95%
|
56.20
|
60.00
|
54.60
|
60.00
|
56.52
|
35.86
|
1,711,700
|
|
|
7/28/2021
|
-1.90 / -3.28%
|
57.70
|
58.30
|
55.50
|
56.10
|
56.93
|
33.53
|
1,660,000
|
|
|
7/27/2021
|
-0.60 / -1.02%
|
59.30
|
59.40
|
57.50
|
58.00
|
58.57
|
34.67
|
989,400
|
|
|
7/26/2021
|
+0.50 / +0.86%
|
58.00
|
59.50
|
57.80
|
58.60
|
58.66
|
35.02
|
1,058,100
|
|
|
7/23/2021
|
-0.40 / -0.68%
|
58.50
|
59.50
|
58.10
|
58.10
|
58.73
|
34.72
|
691,400
|
|
|
7/22/2021
|
+1.30 / +2.27%
|
57.00
|
58.70
|
56.90
|
58.50
|
58.10
|
34.96
|
772,400
|
|
|
|
|
|
|
|
HDC News
|
07/06
|
HDC: Report insider transaction - Doan Huu Ha Vinh, Doan Huu Thuan, Nguyen Dinh Duy
|
|
07/06
|
HDC: Report affiliated person trade - Doan Huu Hai, Dang Ngoc Cam Hang, Dao Thi Lan Huong, Doan Huu Ha An, Nguyen Thi Thanh Ha, Nguyen Tu Quynh
|
|
06/06
|
HDC: Report insider transaction - Ho Dien Tieu, Hoang Chung Kien, Le Viet Lien, Mai Thi Tuyet Lan, Phan Thi Thanh Huyen
|
|
06/06
|
HDC: Notification affiliated person trade - Bach Trong Dinh, Doan Thi Hong Mai, Duong Thi Ngoc, Hoang Pham Tuan Anh, Nguyen Ba Luu
|
|
31/05
|
HDC: Notification affiliated person trade - Doan Huu Ha An, Nguyen Thi Thanh Ha, Nguyen Tu Quynh
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|