|
Closing price on 10/11/2018
|
|
| Open |
13.60 |
| High |
13.85 |
| Low |
13.40 |
| Volume |
230,090 |
| Split-adjusted Price |
3.82 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2018
|
-0.45 / -3.20%
|
13.60
|
13.85
|
13.40
|
13.60
|
13.61
|
3.82
|
230,090
|
|
|
10/10/2018
|
-0.05 / -0.35%
|
14.00
|
14.10
|
13.85
|
14.05
|
13.95
|
3.94
|
69,390
|
|
|
10/9/2018
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.12
|
3.96
|
136,520
|
|
|
10/8/2018
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.95
|
3.93
|
414,920
|
|
|
10/5/2018
|
-0.20 / -1.43%
|
13.95
|
14.00
|
13.80
|
13.80
|
13.92
|
3.87
|
76,300
|
|
|
10/4/2018
|
+0.35 / +2.56%
|
13.65
|
14.10
|
13.65
|
14.00
|
13.94
|
3.93
|
142,650
|
|
|
10/3/2018
|
-0.30 / -2.15%
|
13.80
|
13.95
|
13.55
|
13.65
|
13.70
|
3.83
|
135,010
|
|
|
10/2/2018
|
-0.05 / -0.36%
|
13.80
|
13.95
|
13.80
|
13.95
|
13.92
|
3.92
|
42,400
|
|
|
10/1/2018
|
-0.25 / -1.75%
|
14.20
|
14.25
|
13.95
|
14.00
|
14.06
|
3.93
|
182,310
|
|
|
9/28/2018
|
-0.15 / -1.04%
|
14.35
|
14.45
|
14.25
|
14.25
|
14.31
|
4.00
|
367,060
|
|
|
9/27/2018
|
-0.05 / -0.35%
|
14.45
|
14.50
|
14.30
|
14.40
|
14.41
|
4.04
|
115,330
|
|
|
9/26/2018
|
+0.15 / +1.05%
|
14.30
|
14.75
|
14.30
|
14.45
|
14.58
|
4.06
|
147,950
|
|
|
9/25/2018
|
+0.50 / +3.62%
|
13.80
|
14.50
|
13.80
|
14.30
|
14.27
|
4.01
|
299,320
|
|
|
9/24/2018
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.65
|
13.80
|
13.77
|
3.87
|
1,779,957
|
|
|
9/21/2018
|
+0.40 / +2.99%
|
13.50
|
13.85
|
13.50
|
13.80
|
13.70
|
3.87
|
362,370
|
|
|
9/20/2018
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.40
|
3.76
|
203,560
|
|
|
9/19/2018
|
-0.20 / -1.47%
|
13.60
|
13.65
|
13.40
|
13.40
|
13.55
|
3.76
|
83,860
|
|
|
9/18/2018
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.44
|
3.82
|
131,340
|
|
|
9/17/2018
|
-0.20 / -1.46%
|
13.65
|
13.70
|
13.40
|
13.50
|
13.55
|
3.79
|
81,380
|
|
|
9/14/2018
|
+0.15 / +1.11%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.63
|
3.85
|
402,720
|
|
|
9/13/2018
|
+0.50 / +3.83%
|
13.10
|
13.95
|
13.10
|
13.55
|
13.68
|
3.80
|
570,800
|
|
|
9/12/2018
|
+0.10 / +0.77%
|
12.95
|
13.05
|
12.90
|
13.05
|
12.98
|
3.66
|
309,100
|
|
|
9/11/2018
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.85
|
12.95
|
12.89
|
3.64
|
121,730
|
|
|
9/10/2018
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.90
|
12.95
|
12.94
|
3.64
|
188,610
|
|
|
9/7/2018
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.90
|
12.95
|
12.93
|
3.64
|
30,000
|
|
|
9/6/2018
|
-0.05 / -0.38%
|
12.95
|
13.00
|
12.90
|
12.95
|
12.94
|
3.64
|
56,400
|
|
|
9/5/2018
|
0.00 / 0.00%
|
13.00
|
13.15
|
12.90
|
13.00
|
13.01
|
3.65
|
201,270
|
|
|
9/4/2018
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
13.00
|
13.01
|
3.65
|
313,730
|
|
|
8/31/2018
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.85
|
13.00
|
12.97
|
3.65
|
233,050
|
|
|
8/30/2018
|
0.00 / 0.00%
|
12.90
|
13.15
|
12.80
|
13.10
|
12.86
|
3.68
|
145,870
|
|
|