|
Closing price on 4/5/2017
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
125,740 |
| Split-adjusted Price |
2.90 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
+0.15 / +1.37%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.06
|
2.90
|
125,740
|
|
|
4/4/2017
|
+0.10 / +0.92%
|
10.85
|
10.95
|
10.80
|
10.95
|
10.87
|
2.86
|
139,200
|
|
|
4/3/2017
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.85
|
10.85
|
10.89
|
2.84
|
64,940
|
|
|
3/31/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.85
|
10.95
|
10.91
|
2.86
|
19,530
|
|
|
3/30/2017
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.90
|
10.95
|
10.92
|
2.86
|
44,670
|
|
|
3/29/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.95
|
11.00
|
10.99
|
2.88
|
70,900
|
|
|
3/28/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.85
|
11.00
|
10.99
|
2.88
|
43,210
|
|
|
3/27/2017
|
+0.25 / +2.33%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.91
|
2.88
|
248,200
|
|
|
3/24/2017
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.75
|
10.75
|
10.84
|
2.81
|
306,980
|
|
|
3/23/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.83
|
2.82
|
93,150
|
|
|
3/22/2017
|
-0.15 / -1.37%
|
10.95
|
11.00
|
10.80
|
10.80
|
10.85
|
2.82
|
117,530
|
|
|
3/21/2017
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
10.95
|
10.94
|
2.86
|
135,470
|
|
|
3/20/2017
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.80
|
10.95
|
10.92
|
2.86
|
8,700
|
|
|
3/17/2017
|
+0.15 / +1.39%
|
10.80
|
11.00
|
10.75
|
10.95
|
10.85
|
2.86
|
33,270
|
|
|
3/16/2017
|
-0.05 / -0.46%
|
10.75
|
10.85
|
10.70
|
10.80
|
10.79
|
2.82
|
79,780
|
|
|
3/15/2017
|
-0.15 / -1.36%
|
10.80
|
11.00
|
10.75
|
10.85
|
10.78
|
2.84
|
39,410
|
|
|
3/14/2017
|
-0.25 / -2.22%
|
11.25
|
11.30
|
10.80
|
11.00
|
10.93
|
2.88
|
64,940
|
|
|
3/13/2017
|
-0.15 / -1.32%
|
11.00
|
11.30
|
11.00
|
11.25
|
11.09
|
2.94
|
57,600
|
|
|
3/10/2017
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.37
|
2.98
|
46,260
|
|
|
3/9/2017
|
+0.40 / +3.67%
|
11.25
|
11.40
|
10.95
|
11.30
|
11.22
|
2.95
|
201,060
|
|
|
3/8/2017
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.65
|
10.90
|
10.85
|
2.85
|
37,680
|
|
|
3/7/2017
|
+0.15 / +1.42%
|
10.75
|
10.75
|
10.55
|
10.70
|
10.61
|
2.80
|
22,340
|
|
|
3/6/2017
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.55
|
10.55
|
10.59
|
2.76
|
43,360
|
|
|
3/3/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.20
|
10.60
|
10.52
|
2.77
|
24,060
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.50
|
10.70
|
10.66
|
2.80
|
60,970
|
|
|
3/1/2017
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.65
|
10.70
|
10.78
|
2.80
|
27,910
|
|
|
2/28/2017
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.70
|
10.90
|
10.87
|
2.85
|
14,170
|
|
|
2/27/2017
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.72
|
2.85
|
18,660
|
|
|
2/24/2017
|
+0.05 / +0.47%
|
10.60
|
10.85
|
10.60
|
10.80
|
10.74
|
2.82
|
61,630
|
|
|
2/23/2017
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.75
|
10.75
|
10.80
|
2.81
|
21,200
|
|
|