|
Closing price on 1/21/2020
|
|
| Open |
21.60 |
| High |
22.25 |
| Low |
21.60 |
| Volume |
173,540 |
| Split-adjusted Price |
8.04 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2020
|
+0.65 / +3.01%
|
21.60
|
22.25
|
21.60
|
22.25
|
21.92
|
8.04
|
173,540
|
|
|
1/20/2020
|
-0.50 / -2.26%
|
22.10
|
22.10
|
21.50
|
21.60
|
21.66
|
7.81
|
392,600
|
|
|
1/17/2020
|
-0.40 / -1.78%
|
22.10
|
22.50
|
21.85
|
22.10
|
22.11
|
7.99
|
297,060
|
|
|
1/16/2020
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.45
|
22.50
|
22.53
|
8.13
|
240,250
|
|
|
1/15/2020
|
0.00 / 0.00%
|
22.50
|
22.95
|
22.45
|
22.50
|
22.66
|
8.13
|
146,430
|
|
|
1/14/2020
|
+0.50 / +2.27%
|
22.00
|
22.70
|
22.00
|
22.50
|
22.50
|
8.13
|
325,390
|
|
|
1/13/2020
|
-0.10 / -0.45%
|
21.80
|
22.25
|
21.50
|
22.00
|
21.86
|
7.95
|
597,710
|
|
|
1/10/2020
|
-0.95 / -4.12%
|
23.10
|
23.30
|
22.10
|
22.10
|
22.52
|
7.99
|
771,780
|
|
|
1/9/2020
|
+0.45 / +1.99%
|
22.90
|
23.15
|
22.80
|
23.05
|
23.01
|
8.33
|
457,660
|
|
|
1/8/2020
|
-1.45 / -6.03%
|
24.00
|
24.00
|
22.40
|
22.60
|
22.94
|
8.17
|
951,370
|
|
|
1/7/2020
|
+0.55 / +2.34%
|
23.70
|
24.30
|
23.60
|
24.05
|
23.82
|
8.70
|
562,870
|
|
|
1/6/2020
|
-1.00 / -4.08%
|
24.50
|
25.30
|
23.50
|
23.50
|
24.33
|
8.50
|
967,330
|
|
|
1/3/2020
|
0.00 / 0.00%
|
24.50
|
24.55
|
24.05
|
24.50
|
24.28
|
8.86
|
529,730
|
|
|
1/2/2020
|
+0.70 / +2.94%
|
23.70
|
24.55
|
23.70
|
24.50
|
24.36
|
8.86
|
467,470
|
|
|
12/31/2019
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.20
|
23.80
|
23.51
|
8.60
|
460,990
|
|
|
12/30/2019
|
-0.60 / -2.45%
|
24.40
|
24.80
|
23.60
|
23.90
|
24.09
|
8.64
|
968,420
|
|
|
12/27/2019
|
-0.10 / -0.41%
|
24.60
|
25.20
|
24.45
|
24.50
|
24.74
|
8.86
|
413,690
|
|
|
12/26/2019
|
-0.15 / -0.61%
|
24.90
|
24.90
|
24.50
|
24.60
|
24.65
|
8.89
|
412,550
|
|
|
12/25/2019
|
+1.55 / +6.68%
|
23.15
|
24.80
|
23.15
|
24.75
|
24.41
|
8.95
|
1,754,430
|
|
|
12/24/2019
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.05
|
23.20
|
23.16
|
8.39
|
153,940
|
|
|
12/23/2019
|
+0.15 / +0.65%
|
23.35
|
23.80
|
23.15
|
23.20
|
23.42
|
8.39
|
656,630
|
|
|
12/20/2019
|
-0.15 / -0.65%
|
23.00
|
23.40
|
22.90
|
23.05
|
23.10
|
8.33
|
271,150
|
|
|
12/19/2019
|
-0.10 / -0.43%
|
23.30
|
23.50
|
22.85
|
23.20
|
23.15
|
8.39
|
310,660
|
|
|
12/18/2019
|
+0.20 / +0.87%
|
22.85
|
23.60
|
22.85
|
23.30
|
23.41
|
8.42
|
427,560
|
|
|
12/17/2019
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.90
|
23.10
|
23.18
|
8.35
|
204,540
|
|
|
12/16/2019
|
+0.60 / +2.67%
|
22.45
|
23.10
|
22.20
|
23.10
|
22.87
|
8.35
|
572,640
|
|
|
12/13/2019
|
+0.55 / +2.51%
|
21.90
|
22.65
|
21.90
|
22.50
|
22.30
|
8.13
|
258,450
|
|
|
12/12/2019
|
-0.05 / -0.23%
|
21.80
|
22.10
|
21.80
|
21.95
|
21.88
|
7.94
|
166,280
|
|
|
12/11/2019
|
-0.10 / -0.45%
|
22.35
|
22.35
|
21.70
|
22.00
|
21.89
|
7.95
|
121,190
|
|
|
12/10/2019
|
-0.15 / -0.67%
|
22.25
|
22.30
|
21.80
|
22.10
|
22.03
|
7.99
|
200,530
|
|
|