|
|
Closing price on 12/24/2024
|
|
| Open |
26.15 |
| High |
26.20 |
| Low |
25.10 |
| Volume |
5,977,000 |
| Split-adjusted Price |
25.30 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2024
|
-0.25 / -0.95%
|
26.45
|
26.70
|
26.00
|
26.10
|
26.27
|
26.10
|
3,013,900
|
|
|
12/11/2024
|
-0.35 / -1.31%
|
26.70
|
26.85
|
26.20
|
26.35
|
26.49
|
26.35
|
2,834,800
|
|
|
12/10/2024
|
+0.05 / +0.19%
|
26.75
|
27.35
|
26.60
|
26.70
|
27.03
|
26.70
|
9,565,200
|
|
|
12/9/2024
|
+0.10 / +0.38%
|
26.55
|
27.00
|
26.55
|
26.65
|
26.82
|
26.65
|
3,709,700
|
|
|
12/6/2024
|
-0.45 / -1.67%
|
27.00
|
27.00
|
26.55
|
26.55
|
26.78
|
26.55
|
3,018,700
|
|
|
12/5/2024
|
+1.30 / +5.06%
|
25.70
|
27.15
|
25.50
|
27.00
|
26.63
|
27.00
|
8,464,500
|
|
|
12/4/2024
|
+0.40 / +1.58%
|
25.60
|
26.10
|
25.25
|
25.70
|
25.81
|
25.70
|
3,870,000
|
|
|
12/3/2024
|
0.00 / 0.00%
|
25.30
|
25.80
|
25.25
|
25.30
|
25.53
|
25.30
|
1,610,700
|
|
|
12/2/2024
|
-0.20 / -0.78%
|
25.60
|
25.75
|
25.30
|
25.30
|
25.45
|
25.30
|
996,900
|
|
|
11/29/2024
|
+0.10 / +0.39%
|
25.30
|
25.80
|
25.30
|
25.50
|
25.55
|
25.50
|
1,765,979
|
|
|
11/28/2024
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.25
|
25.40
|
25.48
|
25.40
|
1,352,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.15
|
25.60
|
25.44
|
25.60
|
1,077,600
|
|
|
11/26/2024
|
+0.60 / +2.40%
|
25.00
|
26.50
|
25.00
|
25.60
|
25.81
|
25.60
|
3,847,400
|
|
|
11/25/2024
|
+0.35 / +1.42%
|
24.65
|
25.30
|
24.60
|
25.00
|
24.89
|
25.00
|
1,897,100
|
|
|
11/22/2024
|
-0.20 / -0.80%
|
24.85
|
25.05
|
24.60
|
24.65
|
24.81
|
24.65
|
1,122,300
|
|
|
11/21/2024
|
+0.15 / +0.61%
|
24.70
|
25.00
|
24.50
|
24.85
|
24.83
|
24.85
|
694,100
|
|
|
11/20/2024
|
+0.60 / +2.49%
|
24.15
|
25.60
|
24.05
|
24.70
|
25.07
|
24.70
|
3,681,527
|
|
|
11/19/2024
|
-0.50 / -2.03%
|
24.50
|
25.00
|
24.10
|
24.10
|
24.47
|
24.10
|
3,109,079
|
|
|
11/18/2024
|
+0.10 / +0.41%
|
24.55
|
25.05
|
24.00
|
24.60
|
24.36
|
24.60
|
1,774,136
|
|
|
11/15/2024
|
-0.85 / -3.35%
|
25.30
|
25.50
|
24.50
|
24.50
|
24.88
|
24.50
|
3,900,643
|
|
|
11/14/2024
|
-0.75 / -2.87%
|
26.10
|
26.15
|
25.35
|
25.35
|
25.70
|
25.35
|
1,800,200
|
|
|
11/13/2024
|
+0.70 / +2.76%
|
25.40
|
26.15
|
25.10
|
26.10
|
25.63
|
26.10
|
3,485,736
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|