|
|
Closing price on 5/15/2024
|
|
| Open |
29.00 |
| High |
29.35 |
| Low |
28.95 |
| Volume |
900,000 |
| Split-adjusted Price |
29.30 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2024
|
+0.30 / +1.03%
|
29.00
|
29.35
|
28.95
|
29.30
|
29.21
|
29.30
|
900,000
|
|
|
5/14/2024
|
+0.05 / +0.17%
|
29.05
|
29.25
|
28.95
|
29.00
|
29.07
|
29.00
|
796,175
|
|
|
5/13/2024
|
+0.05 / +0.17%
|
28.95
|
29.25
|
28.65
|
28.95
|
28.98
|
28.95
|
960,900
|
|
|
5/10/2024
|
-0.10 / -0.34%
|
29.00
|
29.30
|
28.65
|
28.90
|
28.84
|
28.90
|
782,900
|
|
|
5/9/2024
|
-0.35 / -1.19%
|
29.60
|
29.70
|
28.95
|
29.00
|
29.24
|
29.00
|
815,800
|
|
|
5/8/2024
|
+0.55 / +1.91%
|
28.50
|
29.70
|
28.20
|
29.35
|
29.11
|
29.35
|
1,493,000
|
|
|
5/7/2024
|
-0.05 / -0.17%
|
29.00
|
29.15
|
28.75
|
28.80
|
28.90
|
28.80
|
920,100
|
|
|
5/6/2024
|
+0.75 / +2.67%
|
28.20
|
28.85
|
28.20
|
28.85
|
28.60
|
28.85
|
1,501,850
|
|
|
5/3/2024
|
-0.10 / -0.35%
|
28.65
|
28.65
|
27.95
|
28.10
|
28.23
|
28.10
|
988,500
|
|
|
5/2/2024
|
-0.30 / -1.05%
|
28.50
|
28.80
|
27.70
|
28.20
|
28.01
|
28.20
|
973,900
|
|
|
4/26/2024
|
-0.25 / -0.87%
|
28.90
|
29.30
|
28.50
|
28.50
|
28.92
|
28.50
|
1,506,300
|
|
|
4/25/2024
|
-0.10 / -0.32%
|
30.50
|
30.80
|
29.85
|
30.80
|
30.22
|
28.76
|
3,759,000
|
|
|
4/24/2024
|
+0.70 / +2.32%
|
30.50
|
31.60
|
30.35
|
30.90
|
30.88
|
28.86
|
2,308,300
|
|
|
4/23/2024
|
-0.40 / -1.31%
|
30.60
|
30.70
|
29.75
|
30.20
|
30.37
|
28.20
|
1,820,600
|
|
|
4/22/2024
|
+1.55 / +5.34%
|
29.70
|
30.80
|
29.50
|
30.60
|
30.38
|
28.58
|
2,876,700
|
|
|
4/19/2024
|
-1.75 / -5.68%
|
30.00
|
30.40
|
29.05
|
29.05
|
29.70
|
27.13
|
4,585,200
|
|
|
4/17/2024
|
-0.40 / -1.28%
|
31.25
|
31.40
|
30.50
|
30.80
|
30.90
|
28.76
|
1,968,900
|
|
|
4/16/2024
|
+0.70 / +2.30%
|
30.90
|
31.25
|
29.95
|
31.20
|
30.70
|
29.14
|
5,270,300
|
|
|
4/15/2024
|
-2.20 / -6.73%
|
32.70
|
33.20
|
30.45
|
30.50
|
31.52
|
28.48
|
5,668,800
|
|
|
4/12/2024
|
+0.40 / +1.24%
|
32.75
|
32.95
|
32.45
|
32.70
|
32.66
|
30.54
|
2,123,400
|
|
|
4/11/2024
|
-0.25 / -0.77%
|
31.95
|
32.85
|
31.80
|
32.30
|
32.31
|
30.16
|
2,726,900
|
|
|
4/10/2024
|
-0.60 / -1.81%
|
33.45
|
33.45
|
32.55
|
32.55
|
32.99
|
30.40
|
1,508,200
|
|
|
4/9/2024
|
+0.50 / +1.53%
|
32.65
|
33.20
|
32.20
|
33.15
|
32.71
|
30.96
|
2,287,700
|
|
|
4/8/2024
|
-0.35 / -1.06%
|
33.00
|
33.20
|
32.55
|
32.65
|
32.92
|
30.49
|
3,153,900
|
|
|
4/5/2024
|
-0.90 / -2.65%
|
33.50
|
34.25
|
33.00
|
33.00
|
33.42
|
30.82
|
4,640,500
|
|
|
4/4/2024
|
-0.10 / -0.29%
|
33.85
|
34.50
|
33.55
|
33.90
|
33.89
|
31.66
|
4,046,600
|
|
|
4/3/2024
|
-1.20 / -3.41%
|
35.20
|
35.55
|
34.00
|
34.00
|
34.58
|
31.75
|
6,347,600
|
|
|
4/2/2024
|
-0.20 / -0.56%
|
35.15
|
35.55
|
34.75
|
35.20
|
35.07
|
32.87
|
3,551,700
|
|
|
4/1/2024
|
+0.45 / +1.29%
|
34.95
|
35.60
|
34.70
|
35.40
|
35.22
|
33.06
|
4,894,600
|
|
|
3/29/2024
|
+0.50 / +1.45%
|
34.60
|
35.55
|
34.20
|
34.95
|
34.92
|
32.64
|
5,921,200
|
|
|
|
|
|
|
|
HDC News
|
07/06
|
HDC: Report insider transaction - Doan Huu Ha Vinh, Doan Huu Thuan, Nguyen Dinh Duy
|
|
07/06
|
HDC: Report affiliated person trade - Doan Huu Hai, Dang Ngoc Cam Hang, Dao Thi Lan Huong, Doan Huu Ha An, Nguyen Thi Thanh Ha, Nguyen Tu Quynh
|
|
06/06
|
HDC: Report insider transaction - Ho Dien Tieu, Hoang Chung Kien, Le Viet Lien, Mai Thi Tuyet Lan, Phan Thi Thanh Huyen
|
|
06/06
|
HDC: Notification affiliated person trade - Bach Trong Dinh, Doan Thi Hong Mai, Duong Thi Ngoc, Hoang Pham Tuan Anh, Nguyen Ba Luu
|
|
31/05
|
HDC: Notification affiliated person trade - Doan Huu Ha An, Nguyen Thi Thanh Ha, Nguyen Tu Quynh
|
|
|
|
|
Market Update
Last updated at 11:35:11 AM
|
|
|
|
|