Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/13/2018	+0.50 / +3.83%	13.10	13.95	13.10	13.55	13.68	4.90	570,800
9/12/2018	+0.10 / +0.77%	12.95	13.05	12.90	13.05	12.98	4.72	309,100
9/11/2018	0.00 / 0.00%	12.95	12.95	12.85	12.95	12.89	4.68	121,730
9/10/2018	0.00 / 0.00%	12.95	13.00	12.90	12.95	12.94	4.68	188,610
9/7/2018	0.00 / 0.00%	12.90	12.95	12.90	12.95	12.93	4.68	30,000
9/6/2018	-0.05 / -0.38%	12.95	13.00	12.90	12.95	12.94	4.68	56,400
9/5/2018	0.00 / 0.00%	13.00	13.15	12.90	13.00	13.01	4.70	201,270
9/4/2018	0.00 / 0.00%	12.90	13.10	12.90	13.00	13.01	4.70	313,730
8/31/2018	-0.10 / -0.76%	13.10	13.10	12.85	13.00	12.97	4.70	233,050
8/30/2018	0.00 / 0.00%	12.90	13.15	12.80	13.10	12.86	4.74	145,870
8/29/2018	+0.10 / +0.77%	13.00	13.10	12.70	13.10	12.90	4.74	141,270
8/28/2018	0.00 / 0.00%	12.90	13.10	12.80	13.00	12.92	4.70	169,000
8/27/2018	-0.10 / -0.76%	13.10	13.20	12.90	13.00	13.03	4.70	88,620
8/24/2018	-0.05 / -0.38%	13.10	13.20	13.10	13.10	13.12	4.74	75,780
8/23/2018	0.00 / 0.00%	13.10	13.45	13.05	13.15	13.21	4.75	12,110
8/22/2018	+0.15 / +1.15%	13.00	13.55	13.00	13.15	13.29	4.75	61,530
8/21/2018	0.00 / 0.00%	12.90	13.30	12.75	13.00	13.06	4.70	181,990
8/20/2018	0.00 / 0.00%	12.80	13.00	12.70	13.00	12.88	4.70	81,540
8/17/2018	0.00 / 0.00%	13.00	13.15	13.00	13.00	13.06	4.70	160,280
8/16/2018	0.00 / 0.00%	13.00	13.00	12.70	13.00	12.95	4.70	256,560
8/15/2018	-0.20 / -1.52%	13.10	13.15	12.90	13.00	13.02	4.70	130,530
8/14/2018	+0.20 / +1.54%	13.00	13.30	13.00	13.20	13.16	4.77	56,700
8/13/2018	-0.30 / -2.26%	13.10	13.30	13.00	13.00	13.07	4.70	155,520
8/10/2018	-0.15 / -1.12%	13.15	13.45	13.10	13.30	13.23	4.81	134,420
8/9/2018	+0.30 / +2.28%	13.15	13.45	13.15	13.45	13.31	4.86	71,540
8/8/2018	+0.05 / +0.38%	13.10	13.40	13.10	13.15	13.21	4.75	74,240
8/7/2018	-0.35 / -2.60%	13.30	13.45	13.10	13.10	13.23	4.74	55,990
8/6/2018	0.00 / 0.00%	13.10	13.60	13.10	13.45	13.38	4.86	73,080
8/3/2018	-0.55 / -3.93%	13.90	14.00	13.40	13.45	13.74	4.86	107,240
8/2/2018	-0.20 / -1.41%	14.00	14.10	13.90	14.00	14.02	5.06	230,490

<<Previous 30 days Next 30 days>>

HDC News

16/08	HDC: Report on using capital from the share issuance
14/08	HDC: Report on using capital from the share issuance
14/08	HDC: Signing an agreement with subsidiary
31/07	HDC: Signing an agreement with subsidiary
23/07	HDC: Signing principal contract

More News

Related Companies

	Volume	Price	Change
AAV	259,500	6.00	-1.64%
AGG	419,400	17.80	-1.93%
API	576,900	7.80	-1.27%
ASM	956,200	9.54	0.10%
BCR	1,438,000	5.50	1.85%
BII	0	0.80	0.00%
BVL	0	11.10	0.00%
C21	200	14.80	-10.84%
CCI	100	20.50	-0.49%