|
Closing price on 10/21/2019
|
|
| Open |
21.40 |
| High |
21.70 |
| Low |
21.30 |
| Volume |
417,940 |
| Split-adjusted Price |
7.81 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2019
|
0.00 / 0.00%
|
21.40
|
21.70
|
21.30
|
21.60
|
21.46
|
7.81
|
417,940
|
|
|
10/18/2019
|
-0.60 / -2.70%
|
22.20
|
22.20
|
21.55
|
21.60
|
21.79
|
7.81
|
492,670
|
|
|
10/17/2019
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.80
|
22.20
|
22.02
|
8.03
|
300,810
|
|
|
10/16/2019
|
+0.50 / +2.29%
|
21.95
|
22.30
|
21.70
|
22.30
|
22.05
|
8.06
|
379,760
|
|
|
10/15/2019
|
+0.35 / +1.63%
|
21.25
|
21.95
|
21.25
|
21.80
|
21.56
|
7.88
|
516,240
|
|
|
10/14/2019
|
-1.15 / -5.09%
|
22.70
|
22.70
|
21.05
|
21.45
|
21.66
|
7.76
|
2,176,590
|
|
|
10/11/2019
|
-0.85 / -3.62%
|
23.45
|
23.50
|
22.55
|
22.60
|
22.78
|
8.17
|
953,680
|
|
|
10/10/2019
|
-0.40 / -1.68%
|
23.85
|
23.85
|
23.30
|
23.45
|
23.52
|
8.48
|
426,950
|
|
|
10/9/2019
|
+0.05 / +0.21%
|
23.55
|
24.50
|
23.55
|
23.85
|
24.03
|
8.62
|
785,290
|
|
|
10/8/2019
|
+0.60 / +2.59%
|
23.00
|
23.80
|
22.90
|
23.80
|
23.25
|
8.60
|
800,180
|
|
|
10/7/2019
|
-0.50 / -2.11%
|
23.70
|
24.30
|
23.20
|
23.20
|
23.68
|
8.39
|
957,670
|
|
|
10/4/2019
|
-0.25 / -1.04%
|
23.95
|
24.15
|
23.65
|
23.70
|
23.89
|
8.57
|
562,440
|
|
|
10/3/2019
|
+1.45 / +6.44%
|
22.20
|
24.00
|
22.05
|
23.95
|
23.37
|
8.66
|
1,517,470
|
|
|
10/2/2019
|
-0.05 / -0.22%
|
22.80
|
23.20
|
22.50
|
22.50
|
22.82
|
8.13
|
778,920
|
|
|
10/1/2019
|
+1.45 / +6.87%
|
21.10
|
22.55
|
21.10
|
22.55
|
22.06
|
8.15
|
1,415,430
|
|
|
9/30/2019
|
+0.40 / +1.93%
|
20.70
|
21.10
|
20.50
|
21.10
|
20.81
|
7.63
|
339,550
|
|
|
9/27/2019
|
-0.10 / -0.48%
|
20.80
|
21.20
|
20.70
|
20.70
|
20.79
|
7.48
|
265,410
|
|
|
9/26/2019
|
-0.20 / -0.95%
|
21.00
|
21.65
|
20.80
|
20.80
|
21.14
|
7.52
|
285,920
|
|
|
9/25/2019
|
+0.20 / +0.96%
|
20.50
|
21.10
|
20.50
|
21.00
|
20.84
|
7.59
|
196,840
|
|
|
9/24/2019
|
-0.20 / -0.95%
|
21.00
|
21.35
|
20.80
|
20.80
|
20.96
|
7.52
|
403,570
|
|
|
9/23/2019
|
-0.95 / -4.33%
|
22.00
|
22.10
|
21.00
|
21.00
|
21.60
|
7.59
|
765,500
|
|
|
9/20/2019
|
+0.15 / +0.69%
|
21.85
|
22.40
|
21.85
|
21.95
|
22.10
|
7.94
|
398,050
|
|
|
9/19/2019
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.65
|
21.80
|
21.78
|
7.88
|
238,230
|
|
|
9/18/2019
|
-0.40 / -1.80%
|
22.10
|
22.20
|
21.60
|
21.80
|
21.90
|
7.88
|
438,350
|
|
|
9/17/2019
|
+0.05 / +0.23%
|
22.15
|
22.50
|
21.80
|
22.20
|
22.18
|
8.03
|
469,310
|
|
|
9/16/2019
|
+0.85 / +3.99%
|
21.60
|
22.30
|
21.30
|
22.15
|
22.05
|
8.01
|
675,480
|
|
|
9/13/2019
|
+0.85 / +4.16%
|
20.45
|
21.30
|
20.45
|
21.30
|
20.97
|
7.70
|
490,350
|
|
|
9/12/2019
|
+0.05 / +0.25%
|
20.70
|
20.70
|
20.30
|
20.45
|
20.43
|
7.39
|
657,190
|
|
|
9/11/2019
|
0.00 / 0.00%
|
20.50
|
20.85
|
20.20
|
20.40
|
20.44
|
7.38
|
456,360
|
|
|
9/10/2019
|
-0.85 / -4.00%
|
21.25
|
21.50
|
19.80
|
20.40
|
20.37
|
7.38
|
1,860,410
|
|
|