|
Closing price on 5/13/2020
|
|
| Open |
17.60 |
| High |
18.20 |
| Low |
17.40 |
| Volume |
1,222,930 |
| Split-adjusted Price |
6.44 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2020
|
+0.15 / +0.85%
|
17.60
|
18.20
|
17.40
|
17.80
|
17.78
|
6.44
|
1,222,930
|
|
|
5/12/2020
|
+0.40 / +2.32%
|
17.30
|
17.90
|
17.25
|
17.65
|
17.64
|
6.38
|
1,095,810
|
|
|
5/11/2020
|
+0.05 / +0.29%
|
17.20
|
17.35
|
17.10
|
17.25
|
17.25
|
6.24
|
574,810
|
|
|
5/8/2020
|
-0.30 / -1.71%
|
17.50
|
17.65
|
17.00
|
17.20
|
17.39
|
6.22
|
760,200
|
|
|
5/7/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.46
|
6.33
|
593,830
|
|
|
5/6/2020
|
+0.70 / +4.17%
|
16.80
|
17.65
|
16.80
|
17.50
|
17.41
|
6.33
|
1,118,770
|
|
|
5/5/2020
|
+0.20 / +1.20%
|
16.60
|
16.85
|
16.50
|
16.80
|
16.66
|
6.07
|
163,940
|
|
|
5/4/2020
|
-0.30 / -1.78%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.66
|
6.00
|
363,050
|
|
|
4/29/2020
|
+0.05 / +0.30%
|
16.95
|
17.05
|
16.65
|
16.90
|
16.91
|
6.11
|
623,730
|
|
|
4/28/2020
|
+0.05 / +0.30%
|
16.95
|
16.95
|
16.55
|
16.85
|
16.73
|
6.09
|
202,710
|
|
|
4/27/2020
|
+0.50 / +3.07%
|
16.90
|
17.25
|
16.65
|
16.80
|
16.90
|
6.07
|
877,340
|
|
|
4/24/2020
|
+0.05 / +0.31%
|
16.25
|
16.45
|
16.10
|
16.30
|
16.23
|
5.89
|
185,030
|
|
|
4/23/2020
|
-0.35 / -2.11%
|
16.75
|
16.75
|
16.15
|
16.25
|
16.42
|
5.88
|
320,990
|
|
|
4/22/2020
|
+0.55 / +3.43%
|
15.55
|
16.60
|
15.55
|
16.60
|
16.06
|
6.00
|
264,740
|
|
|
4/21/2020
|
-0.70 / -4.18%
|
16.35
|
16.50
|
15.60
|
16.05
|
16.08
|
5.80
|
1,030,210
|
|
|
4/20/2020
|
-0.45 / -2.62%
|
17.05
|
17.40
|
16.75
|
16.75
|
16.97
|
6.06
|
771,470
|
|
|
4/17/2020
|
-0.15 / -0.86%
|
17.60
|
17.90
|
17.20
|
17.20
|
17.52
|
6.22
|
795,300
|
|
|
4/16/2020
|
+0.45 / +2.66%
|
16.70
|
17.80
|
16.70
|
17.35
|
17.27
|
6.27
|
870,820
|
|
|
4/15/2020
|
+0.40 / +2.42%
|
16.40
|
16.90
|
16.25
|
16.90
|
16.65
|
6.11
|
650,420
|
|
|
4/14/2020
|
0.00 / 0.00%
|
16.50
|
16.65
|
16.05
|
16.50
|
16.37
|
5.97
|
518,130
|
|
|
4/13/2020
|
+0.15 / +0.92%
|
16.05
|
16.55
|
16.05
|
16.50
|
16.40
|
5.97
|
470,180
|
|
|
4/10/2020
|
-0.05 / -0.30%
|
16.30
|
16.65
|
16.05
|
16.35
|
16.33
|
5.91
|
405,740
|
|
|
4/9/2020
|
+0.40 / +2.50%
|
16.00
|
16.85
|
15.85
|
16.40
|
16.44
|
5.93
|
498,750
|
|
|
4/8/2020
|
-0.30 / -1.84%
|
15.85
|
16.20
|
15.85
|
16.00
|
16.00
|
5.78
|
261,300
|
|
|
4/7/2020
|
0.00 / 0.00%
|
16.30
|
16.35
|
15.90
|
16.30
|
16.11
|
5.89
|
366,990
|
|
|
4/6/2020
|
+0.65 / +4.15%
|
16.00
|
16.35
|
15.70
|
16.30
|
16.08
|
5.89
|
508,260
|
|
|
4/3/2020
|
+0.15 / +0.97%
|
15.75
|
15.75
|
15.50
|
15.65
|
15.63
|
5.66
|
323,390
|
|
|
4/1/2020
|
+0.35 / +2.31%
|
15.20
|
15.55
|
15.20
|
15.50
|
15.46
|
5.60
|
195,140
|
|
|
3/31/2020
|
-0.05 / -0.33%
|
15.70
|
15.70
|
14.50
|
15.15
|
15.05
|
5.48
|
290,060
|
|
|
3/30/2020
|
-0.50 / -3.18%
|
14.75
|
15.25
|
14.70
|
15.20
|
14.96
|
5.50
|
458,240
|
|
|