|
Closing price on 3/1/2019
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
112,910 |
| Split-adjusted Price |
3.99 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2019
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.12
|
3.99
|
112,910
|
|
|
2/28/2019
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.05
|
3.96
|
89,530
|
|
|
2/27/2019
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.12
|
3.99
|
206,950
|
|
|
2/26/2019
|
-0.05 / -0.35%
|
14.15
|
14.15
|
14.00
|
14.10
|
14.08
|
3.96
|
39,690
|
|
|
2/25/2019
|
+0.05 / +0.35%
|
14.00
|
14.15
|
14.00
|
14.15
|
14.04
|
3.97
|
319,660
|
|
|
2/22/2019
|
-0.05 / -0.35%
|
14.15
|
14.20
|
13.90
|
14.10
|
14.08
|
3.96
|
307,080
|
|
|
2/21/2019
|
-0.05 / -0.35%
|
14.10
|
14.30
|
14.00
|
14.15
|
14.04
|
3.97
|
111,310
|
|
|
2/20/2019
|
-0.10 / -0.70%
|
14.20
|
14.45
|
14.20
|
14.20
|
14.25
|
3.99
|
100,580
|
|
|
2/19/2019
|
-0.20 / -1.38%
|
14.35
|
14.55
|
14.25
|
14.30
|
14.33
|
4.01
|
894,360
|
|
|
2/18/2019
|
+0.05 / +0.35%
|
14.45
|
14.60
|
14.45
|
14.50
|
14.48
|
4.07
|
74,710
|
|
|
2/15/2019
|
+0.05 / +0.35%
|
14.30
|
14.55
|
14.30
|
14.45
|
14.44
|
4.06
|
107,940
|
|
|
2/14/2019
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.30
|
14.40
|
14.37
|
4.04
|
756,460
|
|
|
2/13/2019
|
0.00 / 0.00%
|
14.35
|
14.45
|
14.10
|
14.40
|
14.29
|
4.04
|
413,100
|
|
|
2/12/2019
|
-0.05 / -0.35%
|
14.45
|
14.50
|
14.25
|
14.40
|
14.34
|
4.04
|
66,550
|
|
|
2/11/2019
|
+0.25 / +1.76%
|
14.20
|
14.50
|
14.10
|
14.45
|
14.30
|
4.06
|
60,840
|
|
|
2/1/2019
|
+0.15 / +1.07%
|
14.20
|
14.20
|
13.85
|
14.20
|
14.12
|
3.99
|
288,080
|
|
|
1/31/2019
|
+0.05 / +0.36%
|
14.00
|
14.10
|
13.80
|
14.05
|
13.93
|
3.94
|
30,290
|
|
|
1/30/2019
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.85
|
14.00
|
13.98
|
3.93
|
28,390
|
|
|
1/29/2019
|
+0.15 / +1.07%
|
13.85
|
14.20
|
13.85
|
14.15
|
14.00
|
3.97
|
398,340
|
|
|
1/28/2019
|
-0.25 / -1.75%
|
14.25
|
14.30
|
13.80
|
14.00
|
14.02
|
3.93
|
513,690
|
|
|
1/25/2019
|
+0.05 / +0.35%
|
14.20
|
14.30
|
14.10
|
14.25
|
14.18
|
4.00
|
83,410
|
|
|
1/24/2019
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.29
|
3.99
|
374,450
|
|
|
1/23/2019
|
+0.10 / +0.70%
|
14.25
|
14.55
|
14.25
|
14.30
|
14.33
|
4.01
|
34,200
|
|
|
1/22/2019
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.23
|
3.99
|
79,210
|
|
|
1/21/2019
|
-0.10 / -0.69%
|
14.25
|
14.40
|
14.10
|
14.30
|
14.26
|
4.01
|
91,750
|
|
|
1/18/2019
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.31
|
4.04
|
147,810
|
|
|
1/17/2019
|
-0.45 / -3.03%
|
14.85
|
14.90
|
14.40
|
14.40
|
14.75
|
4.04
|
724,210
|
|
|
1/16/2019
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.70
|
14.85
|
14.76
|
4.17
|
63,150
|
|
|
1/15/2019
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.60
|
14.85
|
14.86
|
4.17
|
300,560
|
|
|
1/14/2019
|
+0.20 / +1.38%
|
14.45
|
14.95
|
14.40
|
14.65
|
14.66
|
4.11
|
208,960
|
|
|