|
|
Closing price on 1/24/2025
|
|
| Open |
24.20 |
| High |
24.50 |
| Low |
24.15 |
| Volume |
1,013,200 |
| Split-adjusted Price |
24.15 |
There is no data on 1/26/2025. Display data on 1/24/2025 instead.
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.05 / -0.21%
|
24.20
|
24.50
|
24.15
|
24.15
|
24.25
|
24.15
|
1,013,200
|
|
|
1/23/2025
|
+0.15 / +0.62%
|
24.20
|
24.40
|
24.10
|
24.20
|
24.22
|
24.20
|
738,300
|
|
|
1/22/2025
|
-0.15 / -0.62%
|
24.15
|
24.25
|
24.05
|
24.05
|
24.09
|
24.05
|
1,505,700
|
|
|
1/21/2025
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.05
|
24.20
|
24.17
|
24.20
|
956,800
|
|
|
1/20/2025
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.05
|
24.20
|
24.20
|
24.20
|
1,062,600
|
|
|
1/17/2025
|
+0.50 / +2.10%
|
24.10
|
24.45
|
23.85
|
24.30
|
24.23
|
24.30
|
1,762,700
|
|
|
1/16/2025
|
0.00 / 0.00%
|
23.90
|
24.05
|
23.80
|
23.80
|
23.90
|
23.80
|
1,062,900
|
|
|
1/15/2025
|
+0.45 / +1.93%
|
23.50
|
23.80
|
23.35
|
23.80
|
23.66
|
23.80
|
1,139,500
|
|
|
1/14/2025
|
-0.30 / -1.27%
|
23.80
|
23.80
|
23.20
|
23.35
|
23.43
|
23.35
|
914,400
|
|
|
1/13/2025
|
+0.15 / +0.64%
|
23.50
|
23.85
|
23.30
|
23.65
|
23.57
|
23.65
|
1,770,200
|
|
|
1/10/2025
|
-0.95 / -3.89%
|
24.45
|
24.55
|
23.50
|
23.50
|
23.99
|
23.50
|
1,745,400
|
|
|
1/9/2025
|
-0.20 / -0.81%
|
24.65
|
24.75
|
24.45
|
24.45
|
24.56
|
24.45
|
670,200
|
|
|
1/8/2025
|
+0.30 / +1.23%
|
24.20
|
24.75
|
24.20
|
24.65
|
24.53
|
24.65
|
1,361,700
|
|
|
1/7/2025
|
-0.35 / -1.42%
|
24.70
|
24.90
|
24.35
|
24.35
|
24.63
|
24.35
|
2,387,700
|
|
|
1/6/2025
|
-0.45 / -1.79%
|
25.15
|
25.25
|
24.25
|
24.70
|
24.88
|
24.70
|
1,919,100
|
|
|
1/3/2025
|
+0.05 / +0.20%
|
25.15
|
25.60
|
25.00
|
25.15
|
25.18
|
25.15
|
2,327,800
|
|
|
1/2/2025
|
+0.05 / +0.20%
|
25.10
|
25.30
|
25.00
|
25.10
|
25.10
|
25.10
|
1,796,700
|
|
|
12/31/2024
|
-0.30 / -1.18%
|
25.55
|
25.55
|
25.05
|
25.05
|
25.18
|
25.05
|
1,065,600
|
|
|
12/30/2024
|
+0.20 / +0.80%
|
25.00
|
25.40
|
25.00
|
25.35
|
25.27
|
25.35
|
1,090,000
|
|
|
12/27/2024
|
-0.20 / -0.79%
|
25.35
|
25.40
|
25.00
|
25.15
|
25.18
|
25.15
|
2,704,900
|
|
|
12/26/2024
|
0.00 / 0.00%
|
25.35
|
25.55
|
25.25
|
25.35
|
25.40
|
25.35
|
1,463,700
|
|
|
12/25/2024
|
+0.05 / +0.20%
|
25.50
|
25.70
|
25.25
|
25.35
|
25.44
|
25.35
|
1,994,200
|
|
|
12/24/2024
|
-0.80 / -3.07%
|
26.15
|
26.20
|
25.10
|
25.30
|
25.43
|
25.30
|
5,977,000
|
|
|
12/23/2024
|
-0.05 / -0.19%
|
26.20
|
26.50
|
26.10
|
26.10
|
26.24
|
26.10
|
1,249,400
|
|
|
12/20/2024
|
+0.10 / +0.38%
|
26.05
|
26.35
|
26.00
|
26.15
|
26.16
|
26.15
|
1,161,800
|
|
|
12/19/2024
|
-0.40 / -1.51%
|
26.05
|
27.00
|
25.70
|
26.05
|
26.09
|
26.05
|
4,862,900
|
|
|
12/18/2024
|
+0.15 / +0.57%
|
26.25
|
26.45
|
26.25
|
26.45
|
26.32
|
26.45
|
1,206,000
|
|
|
12/17/2024
|
0.00 / 0.00%
|
26.40
|
26.75
|
26.25
|
26.30
|
26.45
|
26.30
|
2,042,600
|
|
|
12/16/2024
|
+0.15 / +0.57%
|
26.30
|
26.40
|
26.15
|
26.30
|
26.26
|
26.30
|
1,220,100
|
|
|
12/13/2024
|
+0.05 / +0.19%
|
26.10
|
26.50
|
26.00
|
26.15
|
26.25
|
26.15
|
1,825,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|