|
|
Closing price on 10/21/2016
|
|
| Open |
12.00 |
| High |
12.15 |
| Low |
11.90 |
| Volume |
252,890 |
| Split-adjusted Price |
2.85 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2016
|
+0.10 / +0.84%
|
12.00
|
12.15
|
11.90
|
12.00
|
11.98
|
2.85
|
252,890
|
|
|
10/20/2016
|
-0.30 / -2.46%
|
12.35
|
12.35
|
11.90
|
11.90
|
11.99
|
2.83
|
118,640
|
|
|
10/19/2016
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.70
|
12.20
|
12.12
|
2.90
|
18,810
|
|
|
10/18/2016
|
0.00 / 0.00%
|
12.15
|
12.20
|
11.90
|
12.20
|
12.00
|
2.90
|
42,670
|
|
|
10/17/2016
|
-0.20 / -1.61%
|
12.50
|
12.55
|
12.20
|
12.20
|
12.34
|
2.90
|
64,180
|
|
|
10/14/2016
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.44
|
2.95
|
138,840
|
|
|
10/13/2016
|
+0.20 / +1.64%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.22
|
2.95
|
195,360
|
|
|
10/12/2016
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.12
|
2.90
|
97,430
|
|
|
10/11/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.40
|
12.27
|
2.95
|
111,860
|
|
|
10/10/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.10
|
12.40
|
12.47
|
2.95
|
89,070
|
|
|
10/7/2016
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.25
|
12.40
|
12.35
|
2.95
|
51,000
|
|
|
10/6/2016
|
+0.05 / +0.40%
|
12.75
|
12.80
|
12.60
|
12.60
|
12.66
|
3.00
|
222,230
|
|
|
10/5/2016
|
+0.05 / +0.40%
|
12.50
|
12.70
|
12.45
|
12.55
|
12.53
|
2.98
|
211,760
|
|
|
10/4/2016
|
-0.10 / -0.79%
|
12.60
|
13.00
|
12.50
|
12.50
|
12.71
|
2.97
|
308,050
|
|
|
10/3/2016
|
-0.70 / -5.26%
|
13.10
|
13.20
|
12.60
|
12.60
|
12.91
|
3.00
|
254,570
|
|
|
9/30/2016
|
-0.70 / -5.00%
|
13.90
|
13.95
|
13.30
|
13.30
|
13.62
|
3.16
|
521,880
|
|
|
9/29/2016
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.04
|
3.33
|
464,260
|
|
|
9/28/2016
|
+0.20 / +1.43%
|
13.90
|
14.30
|
13.75
|
14.20
|
14.01
|
3.38
|
742,160
|
|
|
9/27/2016
|
-0.20 / -1.41%
|
14.30
|
14.30
|
13.70
|
14.00
|
13.98
|
3.33
|
831,980
|
|
|
9/26/2016
|
-0.40 / -2.74%
|
14.60
|
14.65
|
13.90
|
14.20
|
14.07
|
3.38
|
1,635,160
|
|
|
9/23/2016
|
+0.20 / +1.39%
|
14.40
|
14.70
|
13.90
|
14.60
|
14.26
|
3.47
|
1,199,370
|
|
|
9/22/2016
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.25
|
14.40
|
14.41
|
3.42
|
1,375,450
|
|
|
9/21/2016
|
+0.50 / +3.60%
|
14.00
|
14.85
|
13.80
|
14.40
|
14.44
|
3.42
|
610,880
|
|
|
9/20/2016
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.87
|
3.30
|
195,280
|
|
|
9/19/2016
|
+0.20 / +1.47%
|
13.60
|
14.20
|
12.90
|
13.80
|
13.68
|
3.28
|
234,130
|
|
|
9/16/2016
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.40
|
13.60
|
13.56
|
3.23
|
155,780
|
|
|
9/15/2016
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.55
|
13.60
|
13.60
|
3.23
|
79,460
|
|
|
9/14/2016
|
-0.05 / -0.36%
|
13.75
|
13.75
|
13.40
|
13.65
|
13.60
|
3.24
|
62,300
|
|
|
9/13/2016
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.45
|
13.70
|
13.61
|
3.26
|
144,910
|
|
|
9/12/2016
|
+0.10 / +0.74%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.62
|
3.23
|
71,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|