|
|
Closing price on 9/16/2026
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.15 |
| Volume |
762,500 |
| Split-adjusted Price |
11.30 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.15
|
11.30
|
11.20
|
11.30
|
762,500
|
|
|
9/15/2026
|
+0.05 / +0.44%
|
11.10
|
11.35
|
11.10
|
11.30
|
11.23
|
11.30
|
795,300
|
|
|
9/14/2026
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.00
|
11.25
|
11.15
|
11.25
|
1,239,400
|
|
|
9/11/2026
|
-0.10 / -0.87%
|
11.40
|
11.45
|
11.00
|
11.35
|
11.21
|
11.35
|
1,897,600
|
|
|
9/10/2026
|
-0.15 / -1.29%
|
11.50
|
11.60
|
11.35
|
11.45
|
11.48
|
11.45
|
654,700
|
|
|
9/9/2026
|
-0.15 / -1.28%
|
11.85
|
11.85
|
11.60
|
11.60
|
11.70
|
11.60
|
566,200
|
|
|
9/8/2026
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.70
|
11.75
|
11.81
|
11.75
|
731,700
|
|
|
9/7/2026
|
+0.05 / +0.43%
|
11.70
|
12.05
|
11.65
|
11.75
|
11.83
|
11.75
|
871,400
|
|
|
9/4/2026
|
-0.20 / -1.68%
|
11.85
|
11.95
|
11.70
|
11.70
|
11.80
|
11.70
|
1,003,900
|
|
|
9/3/2026
|
-0.20 / -1.65%
|
12.00
|
12.05
|
11.85
|
11.90
|
11.94
|
11.90
|
1,342,700
|
|
|
8/28/2026
|
-0.20 / -1.63%
|
12.30
|
12.35
|
12.10
|
12.10
|
12.18
|
12.10
|
2,282,100
|
|
|
8/27/2026
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.25
|
12.30
|
12.31
|
12.30
|
855,800
|
|
|
8/26/2026
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.25
|
12.35
|
12.32
|
12.35
|
821,300
|
|
|
8/25/2026
|
-0.25 / -1.98%
|
12.60
|
12.65
|
12.30
|
12.35
|
12.41
|
12.35
|
1,020,600
|
|
|
8/24/2026
|
+0.45 / +3.70%
|
12.30
|
12.75
|
12.10
|
12.60
|
12.46
|
12.60
|
2,327,700
|
|
|
8/21/2026
|
+0.55 / +4.74%
|
11.45
|
12.20
|
11.45
|
12.15
|
11.90
|
12.15
|
1,514,500
|
|
|
8/20/2026
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
397,000
|
|
|
8/19/2026
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.40
|
11.65
|
11.50
|
11.65
|
787,600
|
|
|
8/18/2026
|
-0.30 / -2.51%
|
11.95
|
12.10
|
11.60
|
11.65
|
11.82
|
11.65
|
734,500
|
|
|
8/17/2026
|
+0.10 / +0.84%
|
11.85
|
12.10
|
11.75
|
11.95
|
11.92
|
11.95
|
956,400
|
|
|
8/14/2026
|
+0.25 / +2.16%
|
11.75
|
12.20
|
11.50
|
11.85
|
11.85
|
11.85
|
1,388,500
|
|
|
8/13/2026
|
-0.35 / -2.93%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.84
|
11.60
|
1,672,800
|
|
|
8/12/2026
|
-0.05 / -0.42%
|
11.95
|
12.20
|
11.90
|
11.95
|
12.01
|
11.95
|
846,300
|
|
|
8/11/2026
|
+0.05 / +0.42%
|
12.05
|
12.25
|
12.00
|
12.00
|
12.12
|
12.00
|
2,620,700
|
|
|
8/10/2026
|
+0.25 / +2.14%
|
11.80
|
12.05
|
11.70
|
11.95
|
11.95
|
11.95
|
1,357,900
|
|
|
8/7/2026
|
0.00 / 0.00%
|
11.75
|
11.85
|
11.60
|
11.70
|
11.74
|
11.70
|
582,800
|
|
|
8/6/2026
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.65
|
11.70
|
11.71
|
11.70
|
706,500
|
|
|
8/5/2026
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.99
|
11.90
|
1,697,200
|
|
|
8/4/2026
|
+0.05 / +0.42%
|
11.80
|
12.00
|
11.75
|
11.90
|
11.86
|
11.90
|
901,600
|
|
|
8/3/2026
|
+0.45 / +3.95%
|
11.50
|
12.05
|
11.35
|
11.85
|
11.77
|
11.85
|
1,357,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|