|
Closing price on 2/11/2019
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
60,840 |
| Split-adjusted Price |
4.54 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2019
|
+0.25 / +1.76%
|
14.20
|
14.50
|
14.10
|
14.45
|
14.30
|
4.54
|
60,840
|
|
|
2/1/2019
|
+0.15 / +1.07%
|
14.20
|
14.20
|
13.85
|
14.20
|
14.12
|
4.46
|
288,080
|
|
|
1/31/2019
|
+0.05 / +0.36%
|
14.00
|
14.10
|
13.80
|
14.05
|
13.93
|
4.42
|
30,290
|
|
|
1/30/2019
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.85
|
14.00
|
13.98
|
4.40
|
28,390
|
|
|
1/29/2019
|
+0.15 / +1.07%
|
13.85
|
14.20
|
13.85
|
14.15
|
14.00
|
4.45
|
398,340
|
|
|
1/28/2019
|
-0.25 / -1.75%
|
14.25
|
14.30
|
13.80
|
14.00
|
14.02
|
4.40
|
513,690
|
|
|
1/25/2019
|
+0.05 / +0.35%
|
14.20
|
14.30
|
14.10
|
14.25
|
14.18
|
4.48
|
83,410
|
|
|
1/24/2019
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.29
|
4.46
|
374,450
|
|
|
1/23/2019
|
+0.10 / +0.70%
|
14.25
|
14.55
|
14.25
|
14.30
|
14.33
|
4.50
|
34,200
|
|
|
1/22/2019
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.23
|
4.46
|
79,210
|
|
|
1/21/2019
|
-0.10 / -0.69%
|
14.25
|
14.40
|
14.10
|
14.30
|
14.26
|
4.50
|
91,750
|
|
|
1/18/2019
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.31
|
4.53
|
147,810
|
|
|
1/17/2019
|
-0.45 / -3.03%
|
14.85
|
14.90
|
14.40
|
14.40
|
14.75
|
4.53
|
724,210
|
|
|
1/16/2019
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.70
|
14.85
|
14.76
|
4.67
|
63,150
|
|
|
1/15/2019
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.60
|
14.85
|
14.86
|
4.67
|
300,560
|
|
|
1/14/2019
|
+0.20 / +1.38%
|
14.45
|
14.95
|
14.40
|
14.65
|
14.66
|
4.61
|
208,960
|
|
|
1/11/2019
|
+0.30 / +2.12%
|
14.15
|
14.50
|
14.10
|
14.45
|
14.30
|
4.54
|
117,220
|
|
|
1/10/2019
|
-0.35 / -2.41%
|
14.50
|
14.50
|
14.15
|
14.15
|
14.35
|
4.45
|
114,170
|
|
|
1/9/2019
|
+0.30 / +2.11%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.46
|
4.56
|
154,260
|
|
|
1/8/2019
|
+0.20 / +1.43%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.14
|
4.46
|
35,990
|
|
|
1/7/2019
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
14.00
|
13.96
|
4.40
|
39,600
|
|
|
1/4/2019
|
-0.05 / -0.35%
|
14.00
|
14.15
|
14.00
|
14.10
|
14.05
|
4.43
|
46,990
|
|
|
1/3/2019
|
-0.05 / -0.35%
|
14.00
|
14.20
|
13.90
|
14.15
|
14.06
|
4.45
|
51,570
|
|
|
1/2/2019
|
+0.20 / +1.43%
|
14.05
|
14.20
|
14.00
|
14.20
|
14.05
|
4.46
|
13,950
|
|
|
12/28/2018
|
-0.15 / -1.06%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.08
|
4.40
|
29,760
|
|
|
12/27/2018
|
+0.05 / +0.35%
|
14.10
|
14.20
|
14.00
|
14.15
|
14.08
|
4.45
|
71,190
|
|
|
12/26/2018
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.15
|
4.43
|
28,630
|
|
|
12/25/2018
|
-0.25 / -1.74%
|
13.90
|
14.30
|
13.80
|
14.10
|
13.96
|
4.43
|
100,440
|
|
|
12/24/2018
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.10
|
14.35
|
14.37
|
4.51
|
55,530
|
|
|
12/21/2018
|
+0.30 / +2.14%
|
14.05
|
14.40
|
13.90
|
14.35
|
14.15
|
4.51
|
81,900
|
|
|