|
|
Closing price on 2/9/2026
|
|
| Open |
21.25 |
| High |
21.40 |
| Low |
20.90 |
| Volume |
1,995,400 |
| Split-adjusted Price |
20.95 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2026
|
-0.10 / -0.48%
|
21.25
|
21.40
|
20.90
|
20.95
|
21.06
|
20.95
|
1,995,400
|
|
|
2/6/2026
|
-1.00 / -4.54%
|
21.80
|
21.80
|
21.00
|
21.05
|
21.38
|
21.05
|
3,337,000
|
|
|
2/5/2026
|
+0.15 / +0.68%
|
22.00
|
22.75
|
22.00
|
22.05
|
22.33
|
22.05
|
5,525,200
|
|
|
2/4/2026
|
+0.25 / +1.15%
|
21.60
|
22.10
|
21.45
|
21.90
|
21.78
|
21.90
|
3,751,900
|
|
|
2/3/2026
|
+0.15 / +0.70%
|
21.60
|
21.85
|
21.50
|
21.65
|
21.62
|
21.65
|
2,852,200
|
|
|
2/2/2026
|
-0.20 / -0.92%
|
21.70
|
22.05
|
21.25
|
21.50
|
21.54
|
21.50
|
2,614,000
|
|
|
1/30/2026
|
+0.35 / +1.64%
|
21.60
|
22.15
|
21.50
|
21.70
|
21.87
|
21.70
|
4,543,100
|
|
|
1/29/2026
|
-0.15 / -0.70%
|
21.75
|
22.10
|
21.35
|
21.35
|
21.75
|
21.35
|
2,543,100
|
|
|
1/28/2026
|
+0.50 / +2.38%
|
21.00
|
21.95
|
20.50
|
21.50
|
21.18
|
21.50
|
4,901,400
|
|
|
1/27/2026
|
+0.05 / +0.24%
|
21.00
|
21.25
|
20.85
|
21.00
|
21.03
|
21.00
|
2,462,900
|
|
|
1/26/2026
|
-0.85 / -3.90%
|
21.90
|
21.95
|
20.80
|
20.95
|
21.28
|
20.95
|
4,253,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|