|
|
Closing price on 12/5/2024
|
|
| Open |
25.70 |
| High |
27.15 |
| Low |
25.50 |
| Volume |
8,464,500 |
| Split-adjusted Price |
27.00 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2024
|
+0.05 / +0.20%
|
25.40
|
25.80
|
25.30
|
25.40
|
25.53
|
25.40
|
1,447,300
|
|
|
11/11/2024
|
-0.25 / -0.98%
|
25.60
|
25.60
|
25.10
|
25.35
|
25.28
|
25.35
|
2,665,300
|
|
|
11/8/2024
|
-0.40 / -1.54%
|
26.00
|
26.10
|
25.60
|
25.60
|
25.72
|
25.60
|
1,574,100
|
|
|
11/7/2024
|
+0.20 / +0.78%
|
26.00
|
26.40
|
25.75
|
26.00
|
26.15
|
26.00
|
2,720,800
|
|
|
11/6/2024
|
+0.40 / +1.57%
|
25.50
|
25.85
|
25.35
|
25.80
|
25.54
|
25.80
|
1,904,300
|
|
|
11/5/2024
|
+0.20 / +0.79%
|
25.15
|
25.70
|
25.15
|
25.40
|
25.49
|
25.40
|
1,622,200
|
|
|
11/4/2024
|
-0.65 / -2.51%
|
25.90
|
25.95
|
25.20
|
25.20
|
25.50
|
25.20
|
3,129,900
|
|
|
11/1/2024
|
-0.20 / -0.77%
|
25.80
|
26.40
|
25.70
|
25.85
|
26.04
|
25.85
|
2,738,900
|
|
|
10/31/2024
|
-0.35 / -1.33%
|
26.45
|
26.45
|
26.05
|
26.05
|
26.19
|
26.05
|
1,730,500
|
|
|
10/30/2024
|
+0.10 / +0.38%
|
26.30
|
26.65
|
26.05
|
26.40
|
26.29
|
26.40
|
2,280,100
|
|
|
10/29/2024
|
-0.95 / -3.49%
|
27.45
|
27.65
|
26.00
|
26.30
|
26.77
|
26.30
|
6,958,800
|
|
|
10/28/2024
|
+0.05 / +0.18%
|
27.45
|
27.60
|
27.10
|
27.25
|
27.30
|
27.25
|
2,423,200
|
|
|
10/25/2024
|
+0.15 / +0.55%
|
27.05
|
27.70
|
27.00
|
27.20
|
27.40
|
27.20
|
5,115,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|