|
|
Closing price on 3/17/2020
|
|
| Open |
14.60 |
| High |
15.65 |
| Low |
13.80 |
| Volume |
1,606,640 |
| Split-adjusted Price |
5.64 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
+0.95 / +6.48%
|
14.60
|
15.65
|
13.80
|
15.60
|
14.89
|
5.64
|
1,606,640
|
|
|
3/16/2020
|
-0.65 / -4.25%
|
15.00
|
15.45
|
14.50
|
14.65
|
14.85
|
5.30
|
1,183,860
|
|
|
3/13/2020
|
-0.05 / -0.33%
|
14.30
|
15.35
|
14.30
|
15.30
|
14.40
|
5.53
|
2,517,810
|
|
|
3/12/2020
|
-1.15 / -6.97%
|
15.35
|
15.40
|
15.35
|
15.35
|
15.35
|
5.55
|
321,140
|
|
|
3/11/2020
|
-1.20 / -6.78%
|
17.95
|
18.00
|
16.50
|
16.50
|
16.84
|
5.97
|
1,025,390
|
|
|
3/10/2020
|
-1.00 / -5.35%
|
17.40
|
18.55
|
17.40
|
17.70
|
17.59
|
6.40
|
852,860
|
|
|
3/9/2020
|
-1.40 / -6.97%
|
18.70
|
18.90
|
18.70
|
18.70
|
18.71
|
6.76
|
535,360
|
|
|
3/6/2020
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.70
|
20.10
|
19.92
|
7.27
|
245,200
|
|
|
3/5/2020
|
-0.10 / -0.50%
|
20.20
|
20.80
|
20.10
|
20.10
|
20.57
|
7.27
|
361,060
|
|
|
3/4/2020
|
+0.65 / +3.32%
|
19.40
|
20.40
|
19.40
|
20.20
|
19.80
|
7.30
|
500,720
|
|
|
3/3/2020
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.50
|
19.55
|
19.72
|
7.07
|
1,062,660
|
|
|
3/2/2020
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.40
|
19.55
|
19.62
|
7.07
|
420,280
|
|
|
2/28/2020
|
-0.75 / -3.64%
|
20.35
|
20.35
|
19.30
|
19.85
|
19.74
|
7.18
|
573,610
|
|
|
2/27/2020
|
+0.10 / +0.49%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.38
|
7.45
|
927,180
|
|
|
2/26/2020
|
-0.50 / -2.38%
|
20.30
|
20.95
|
20.30
|
20.50
|
20.63
|
7.41
|
215,870
|
|
|
2/25/2020
|
+0.50 / +2.44%
|
19.80
|
21.00
|
19.80
|
21.00
|
20.19
|
7.59
|
412,710
|
|
|
2/24/2020
|
-1.50 / -6.82%
|
21.45
|
21.45
|
20.50
|
20.50
|
20.76
|
7.41
|
683,600
|
|
|
2/21/2020
|
-0.45 / -2.00%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.26
|
7.95
|
323,640
|
|
|
2/20/2020
|
+0.30 / +1.35%
|
22.15
|
22.60
|
22.05
|
22.45
|
22.38
|
8.12
|
424,110
|
|
|
2/19/2020
|
+0.35 / +1.61%
|
21.85
|
22.20
|
21.80
|
22.15
|
21.91
|
8.01
|
216,950
|
|
|
2/18/2020
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.55
|
21.80
|
21.69
|
7.88
|
200,900
|
|
|
2/17/2020
|
+0.15 / +0.69%
|
21.75
|
22.25
|
21.70
|
21.80
|
21.96
|
7.88
|
284,010
|
|
|
2/14/2020
|
-0.10 / -0.46%
|
21.75
|
21.80
|
21.60
|
21.65
|
21.71
|
7.83
|
183,280
|
|
|
2/13/2020
|
0.00 / 0.00%
|
22.00
|
22.35
|
21.70
|
21.75
|
21.95
|
7.86
|
347,490
|
|
|
2/12/2020
|
+0.40 / +1.87%
|
21.35
|
22.10
|
21.35
|
21.75
|
21.85
|
7.86
|
191,280
|
|
|
2/11/2020
|
+0.75 / +3.64%
|
20.60
|
21.35
|
20.60
|
21.35
|
21.10
|
7.72
|
306,620
|
|
|
2/10/2020
|
0.00 / 0.00%
|
20.60
|
20.95
|
20.30
|
20.60
|
20.58
|
7.45
|
100,320
|
|
|
2/7/2020
|
-0.10 / -0.48%
|
20.75
|
20.80
|
20.30
|
20.60
|
20.50
|
7.45
|
102,010
|
|
|
2/6/2020
|
+0.55 / +2.73%
|
20.15
|
20.70
|
19.80
|
20.70
|
20.27
|
7.48
|
223,420
|
|
|
2/5/2020
|
+0.40 / +2.03%
|
19.80
|
20.75
|
19.75
|
20.15
|
20.38
|
7.29
|
360,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|