Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/14/2009	+0.50 / +1.85%	26.30	27.50	26.30	27.50	27.50	1.45	34,370
5/13/2009	+0.50 / +1.89%	27.60	27.70	27.00	27.00	27.00	1.42	93,900
5/12/2009	+1.20 / +4.74%	24.40	26.50	24.40	26.50	26.50	1.40	76,500
5/11/2009	-0.70 / -2.69%	26.00	26.00	25.30	25.30	25.30	1.33	33,570
5/8/2009	-0.10 / -0.38%	25.00	26.10	25.00	26.00	26.00	1.37	26,870
5/7/2009	+0.90 / +3.57%	26.30	26.30	25.60	26.10	26.10	1.38	18,160
5/6/2009	-1.20 / -4.55%	25.30	25.30	25.10	25.20	25.22	1.33	13,380
5/5/2009	+1.20 / +4.76%	26.40	26.40	26.30	26.40	26.40	1.39	117,180
5/4/2009	+1.20 / +5.00%	25.20	25.20	25.20	25.20	25.20	1.33	7,240
4/29/2009	0.00 / 0.00%	23.20	24.00	23.20	24.00	24.00	1.27	10,430
4/28/2009	+0.60 / +2.56%	23.00	24.00	23.00	24.00	24.00	1.27	2,710
4/27/2009	-0.60 / -2.50%	23.10	23.50	23.10	23.40	23.40	1.23	16,960
4/24/2009	-1.20 / -4.76%	25.20	25.20	24.00	24.00	24.00	1.27	34,130
4/23/2009	0.00 / 0.00%	25.20	25.20	24.50	25.20	25.20	1.33	4,500
4/22/2009	+1.20 / +5.00%	24.90	25.20	24.50	25.20	25.20	1.33	11,350
4/21/2009	+0.10 / +0.42%	22.80	24.00	22.80	24.00	24.00	1.27	64,160
4/20/2009	-1.20 / -4.78%	23.90	23.90	23.90	23.90	23.90	1.26	24,650
4/17/2009	-1.30 / -4.92%	26.40	26.40	25.10	25.10	25.10	1.32	50,420
4/16/2009	+1.00 / +3.94%	26.50	26.50	25.60	26.40	26.40	1.39	41,170
4/15/2009	+0.10 / +0.40%	26.00	26.00	25.00	25.40	25.40	1.34	63,270
4/14/2009	+0.10 / +0.40%	26.30	26.30	25.30	25.30	25.30	1.33	44,020
4/13/2009	+1.20 / +5.00%	25.20	25.20	25.00	25.20	25.20	1.33	128,920
4/10/2009	+1.10 / +4.80%	24.00	24.00	24.00	24.00	24.00	1.27	41,790
4/9/2009	-0.40 / -1.72%	24.30	24.30	22.90	22.90	22.90	1.21	17,980
4/8/2009	-1.20 / -4.90%	23.50	24.70	23.30	23.30	23.30	1.23	35,300
4/7/2009	+0.90 / +3.81%	23.60	24.70	23.50	24.50	24.50	1.29	24,360
4/3/2009	+1.10 / +4.89%	23.30	23.60	23.00	23.60	23.60	1.24	52,650
4/2/2009	+0.30 / +1.35%	22.50	22.70	22.50	22.50	22.50	1.19	10,900
4/1/2009	+0.10 / +0.45%	22.20	22.30	22.10	22.20	22.20	1.17	17,680
3/31/2009	-0.20 / -0.90%	21.60	22.10	21.60	22.10	22.10	1.17	6,500

<<Previous 30 days Next 30 days>>

HDC News

23/04	HDC: Minutes of the 2025 AGM
23/04	HDC: Holding the 2nd AGM 2025
23/04	HDC: Plan for holding the second AGM 2025
21/04	HDC: Transferring shares of DD ICE CORP
16/04	HDC: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
AAV	312,600	6.00	-1.64%
AGG	562,000	16.50	1.85%
API	280,100	7.20	0.00%
ASM	361,200	6.85	-2.28%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,900	18.30	-1.08%
C21	0	14.00	0.00%
CCI	37,600	25.50	3.24%