|
Closing price on 3/12/2019
|
|
| Open |
15.90 |
| High |
16.35 |
| Low |
15.70 |
| Volume |
850,780 |
| Split-adjusted Price |
5.01 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2019
|
+0.65 / +4.25%
|
15.90
|
16.35
|
15.70
|
15.95
|
16.12
|
5.01
|
850,780
|
|
|
3/11/2019
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.25
|
15.30
|
15.09
|
4.81
|
757,620
|
|
|
3/8/2019
|
+0.05 / +0.35%
|
14.20
|
14.35
|
14.20
|
14.30
|
14.26
|
4.50
|
98,040
|
|
|
3/7/2019
|
-0.05 / -0.35%
|
14.30
|
14.40
|
14.20
|
14.25
|
14.30
|
4.48
|
97,740
|
|
|
3/6/2019
|
-0.05 / -0.35%
|
14.20
|
14.40
|
14.15
|
14.30
|
14.23
|
4.50
|
117,310
|
|
|
3/5/2019
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.35
|
14.33
|
4.51
|
860,110
|
|
|
3/4/2019
|
+0.15 / +1.06%
|
14.20
|
14.60
|
14.20
|
14.35
|
14.38
|
4.51
|
233,600
|
|
|
3/1/2019
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.12
|
4.46
|
112,910
|
|
|
2/28/2019
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.05
|
4.43
|
89,530
|
|
|
2/27/2019
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.12
|
4.46
|
206,950
|
|
|
2/26/2019
|
-0.05 / -0.35%
|
14.15
|
14.15
|
14.00
|
14.10
|
14.08
|
4.43
|
39,690
|
|
|
2/25/2019
|
+0.05 / +0.35%
|
14.00
|
14.15
|
14.00
|
14.15
|
14.04
|
4.45
|
319,660
|
|
|
2/22/2019
|
-0.05 / -0.35%
|
14.15
|
14.20
|
13.90
|
14.10
|
14.08
|
4.43
|
307,080
|
|
|
2/21/2019
|
-0.05 / -0.35%
|
14.10
|
14.30
|
14.00
|
14.15
|
14.04
|
4.45
|
111,310
|
|
|
2/20/2019
|
-0.10 / -0.70%
|
14.20
|
14.45
|
14.20
|
14.20
|
14.25
|
4.46
|
100,580
|
|
|
2/19/2019
|
-0.20 / -1.38%
|
14.35
|
14.55
|
14.25
|
14.30
|
14.33
|
4.50
|
894,360
|
|
|
2/18/2019
|
+0.05 / +0.35%
|
14.45
|
14.60
|
14.45
|
14.50
|
14.48
|
4.56
|
74,710
|
|
|
2/15/2019
|
+0.05 / +0.35%
|
14.30
|
14.55
|
14.30
|
14.45
|
14.44
|
4.54
|
107,940
|
|
|
2/14/2019
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.30
|
14.40
|
14.37
|
4.53
|
756,460
|
|
|
2/13/2019
|
0.00 / 0.00%
|
14.35
|
14.45
|
14.10
|
14.40
|
14.29
|
4.53
|
413,100
|
|
|
2/12/2019
|
-0.05 / -0.35%
|
14.45
|
14.50
|
14.25
|
14.40
|
14.34
|
4.53
|
66,550
|
|
|
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
|
|
|