|
Closing price on 12/23/2019
|
|
| Open |
23.35 |
| High |
23.80 |
| Low |
23.15 |
| Volume |
656,630 |
| Split-adjusted Price |
8.39 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2019
|
-0.05 / -0.22%
|
22.15
|
22.40
|
22.15
|
22.25
|
22.31
|
8.04
|
123,610
|
|
|
12/6/2019
|
+0.20 / +0.90%
|
22.10
|
22.50
|
22.00
|
22.30
|
22.26
|
8.06
|
98,910
|
|
|
12/5/2019
|
+0.50 / +2.31%
|
21.60
|
22.50
|
21.60
|
22.10
|
22.12
|
7.99
|
498,630
|
|
|
12/4/2019
|
+0.60 / +2.86%
|
21.15
|
21.80
|
21.15
|
21.60
|
21.56
|
7.81
|
382,300
|
|
|
12/3/2019
|
-1.05 / -4.76%
|
22.05
|
22.15
|
21.00
|
21.00
|
21.71
|
7.59
|
469,970
|
|
|
12/2/2019
|
-0.40 / -1.78%
|
22.40
|
22.40
|
22.00
|
22.05
|
22.14
|
7.97
|
339,690
|
|
|
11/29/2019
|
+0.05 / +0.22%
|
22.40
|
22.65
|
22.20
|
22.45
|
22.42
|
8.12
|
122,260
|
|
|
11/28/2019
|
-0.10 / -0.44%
|
22.40
|
22.70
|
22.00
|
22.40
|
22.27
|
8.10
|
309,250
|
|
|
11/27/2019
|
0.00 / 0.00%
|
22.50
|
22.85
|
22.50
|
22.50
|
22.63
|
8.13
|
383,000
|
|
|
11/26/2019
|
+0.35 / +1.58%
|
22.15
|
22.60
|
22.15
|
22.50
|
22.44
|
8.13
|
232,060
|
|
|
11/25/2019
|
+0.15 / +0.68%
|
22.00
|
22.50
|
22.00
|
22.15
|
22.26
|
8.01
|
424,610
|
|
|
11/22/2019
|
-0.90 / -3.93%
|
23.00
|
23.15
|
22.00
|
22.00
|
22.44
|
7.95
|
559,740
|
|
|
11/21/2019
|
+0.20 / +0.88%
|
22.75
|
23.20
|
22.60
|
22.90
|
22.84
|
8.28
|
364,690
|
|
|
11/20/2019
|
-0.60 / -2.58%
|
23.20
|
23.25
|
22.70
|
22.70
|
22.97
|
8.21
|
335,380
|
|
|
11/19/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.90
|
23.30
|
23.12
|
8.42
|
240,190
|
|
|
11/18/2019
|
-0.30 / -1.27%
|
23.60
|
23.70
|
23.15
|
23.30
|
23.38
|
8.42
|
214,170
|
|
|
11/15/2019
|
+0.20 / +0.85%
|
23.40
|
23.90
|
23.30
|
23.60
|
23.70
|
8.53
|
497,000
|
|
|
11/14/2019
|
+0.15 / +0.65%
|
23.15
|
23.45
|
23.10
|
23.40
|
23.31
|
8.46
|
336,450
|
|
|
11/13/2019
|
-0.15 / -0.64%
|
23.40
|
23.50
|
23.20
|
23.25
|
23.34
|
8.41
|
226,920
|
|
|
11/12/2019
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.05
|
23.40
|
23.48
|
8.46
|
616,270
|
|
|