|
|
Closing price on 1/23/2026
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
21.80 |
| Volume |
5,809,700 |
| Split-adjusted Price |
21.80 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-1.00 / -4.39%
|
23.00
|
23.00
|
21.80
|
21.80
|
22.36
|
21.80
|
5,809,700
|
|
|
1/22/2026
|
+1.45 / +6.79%
|
21.60
|
22.80
|
21.30
|
22.80
|
22.23
|
22.80
|
5,372,000
|
|
|
1/21/2026
|
+0.20 / +0.95%
|
21.25
|
21.80
|
21.05
|
21.35
|
21.42
|
21.35
|
4,538,100
|
|
|
1/20/2026
|
-0.20 / -0.94%
|
21.60
|
21.65
|
21.15
|
21.15
|
21.33
|
21.15
|
3,042,600
|
|
|
1/19/2026
|
+0.05 / +0.23%
|
21.35
|
21.70
|
21.20
|
21.35
|
21.41
|
21.35
|
2,313,600
|
|
|
1/16/2026
|
-0.25 / -1.16%
|
21.90
|
21.90
|
21.20
|
21.30
|
21.46
|
21.30
|
3,448,600
|
|
|
1/15/2026
|
+0.45 / +2.13%
|
21.10
|
21.90
|
21.10
|
21.55
|
21.52
|
21.55
|
3,989,900
|
|
|
1/14/2026
|
-0.80 / -3.65%
|
21.60
|
22.05
|
21.05
|
21.10
|
21.45
|
21.10
|
6,277,800
|
|
|
1/13/2026
|
+0.20 / +0.92%
|
22.15
|
22.30
|
21.80
|
21.90
|
22.04
|
21.90
|
4,214,500
|
|
|
1/12/2026
|
+1.05 / +5.08%
|
20.65
|
22.00
|
20.10
|
21.70
|
21.25
|
21.70
|
5,006,600
|
|
|
1/9/2026
|
-1.15 / -5.28%
|
21.80
|
21.80
|
20.50
|
20.65
|
21.03
|
20.65
|
6,737,000
|
|
|
1/8/2026
|
-0.20 / -0.91%
|
22.10
|
22.60
|
21.70
|
21.80
|
22.11
|
21.80
|
2,997,800
|
|
|
1/7/2026
|
+0.25 / +1.15%
|
22.00
|
22.20
|
21.60
|
22.00
|
21.97
|
22.00
|
2,420,200
|
|
|
1/6/2026
|
-0.50 / -2.25%
|
22.25
|
22.45
|
21.50
|
21.75
|
21.87
|
21.75
|
3,477,700
|
|
|
1/5/2026
|
-0.45 / -1.98%
|
22.85
|
23.05
|
21.90
|
22.25
|
22.65
|
22.25
|
2,837,800
|
|
|
12/31/2025
|
0.00 / 0.00%
|
22.85
|
23.10
|
22.70
|
22.70
|
22.85
|
22.70
|
2,288,700
|
|
|
12/30/2025
|
-0.40 / -1.73%
|
23.15
|
23.30
|
22.70
|
22.70
|
22.84
|
22.70
|
1,881,500
|
|
|
12/29/2025
|
+0.30 / +1.32%
|
22.80
|
23.35
|
22.80
|
23.10
|
23.00
|
23.10
|
1,932,700
|
|
|
12/26/2025
|
-0.70 / -2.98%
|
23.30
|
23.65
|
22.40
|
22.80
|
22.99
|
22.80
|
4,164,500
|
|
|
12/25/2025
|
-0.80 / -3.29%
|
24.35
|
24.40
|
23.50
|
23.50
|
23.95
|
23.50
|
3,570,000
|
|
|
12/24/2025
|
+0.05 / +0.21%
|
24.20
|
24.60
|
24.05
|
24.30
|
24.37
|
24.30
|
3,098,900
|
|
|
12/23/2025
|
-0.35 / -1.42%
|
24.80
|
24.85
|
24.10
|
24.25
|
24.43
|
24.25
|
2,506,200
|
|
|
12/22/2025
|
+0.50 / +2.07%
|
24.35
|
24.75
|
24.15
|
24.60
|
24.49
|
24.60
|
4,256,200
|
|
|
12/19/2025
|
+0.30 / +1.26%
|
23.85
|
24.30
|
23.70
|
24.10
|
23.99
|
24.10
|
2,378,800
|
|
|
12/18/2025
|
-0.20 / -0.83%
|
24.05
|
24.15
|
23.60
|
23.80
|
23.88
|
23.80
|
1,609,700
|
|
|
12/17/2025
|
-0.50 / -2.04%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.21
|
24.00
|
1,092,500
|
|
|
12/16/2025
|
+0.65 / +2.73%
|
24.00
|
25.25
|
23.20
|
24.50
|
24.08
|
24.50
|
3,636,900
|
|
|
12/15/2025
|
-0.15 / -0.63%
|
23.75
|
24.35
|
23.60
|
23.85
|
23.93
|
23.85
|
2,161,800
|
|
|
12/12/2025
|
-1.00 / -4.00%
|
25.00
|
25.40
|
23.70
|
24.00
|
24.70
|
24.00
|
3,597,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.33
|
25.00
|
1,073,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|