|
Closing price on 6/12/2019
|
|
| Open |
15.25 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
183,030 |
| Split-adjusted Price |
5.37 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2019
|
-0.40 / -2.62%
|
15.25
|
15.30
|
14.80
|
14.85
|
15.05
|
5.37
|
183,030
|
|
|
6/11/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.25
|
15.28
|
5.51
|
220,140
|
|
|
6/10/2019
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.20
|
15.35
|
15.32
|
5.55
|
217,770
|
|
|
6/7/2019
|
+0.85 / +5.90%
|
14.50
|
15.40
|
14.40
|
15.25
|
15.04
|
5.51
|
329,510
|
|
|
6/6/2019
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.39
|
5.21
|
68,160
|
|
|
6/5/2019
|
-1.60 / -10.00%
|
14.80
|
14.80
|
13.80
|
14.40
|
14.44
|
5.21
|
170,860
|
|
|
6/4/2019
|
+0.20 / +1.27%
|
15.80
|
16.30
|
15.80
|
16.00
|
16.02
|
5.03
|
258,460
|
|
|
6/3/2019
|
-0.50 / -3.07%
|
16.00
|
16.60
|
15.70
|
15.80
|
15.86
|
4.97
|
652,967
|
|
|
5/31/2019
|
-0.60 / -3.55%
|
16.90
|
17.00
|
16.30
|
16.30
|
16.67
|
5.12
|
265,250
|
|
|
5/30/2019
|
+0.05 / +0.30%
|
16.85
|
17.00
|
16.75
|
16.90
|
16.85
|
5.31
|
201,640
|
|
|
5/29/2019
|
+0.30 / +1.81%
|
16.50
|
17.10
|
16.50
|
16.85
|
16.76
|
5.30
|
738,360
|
|
|
5/28/2019
|
-0.05 / -0.30%
|
16.60
|
16.70
|
16.50
|
16.55
|
16.61
|
5.20
|
324,640
|
|
|
5/27/2019
|
+0.10 / +0.61%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.59
|
5.22
|
160,590
|
|
|
5/24/2019
|
-0.30 / -1.79%
|
16.70
|
16.95
|
16.50
|
16.50
|
16.77
|
5.19
|
269,540
|
|
|
5/23/2019
|
+0.45 / +2.75%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.74
|
5.28
|
223,820
|
|
|
5/22/2019
|
-0.45 / -2.68%
|
16.80
|
16.90
|
16.35
|
16.35
|
16.71
|
5.14
|
335,110
|
|
|
5/21/2019
|
+0.40 / +2.44%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.60
|
5.28
|
261,560
|
|
|
5/20/2019
|
+0.05 / +0.31%
|
16.50
|
16.55
|
16.05
|
16.40
|
16.47
|
5.16
|
193,000
|
|
|
5/17/2019
|
+0.65 / +4.14%
|
15.70
|
16.50
|
15.60
|
16.35
|
16.20
|
5.14
|
655,670
|
|
|
5/16/2019
|
-0.25 / -1.57%
|
15.75
|
16.00
|
15.70
|
15.70
|
15.87
|
4.94
|
391,180
|
|
|
5/15/2019
|
-0.05 / -0.31%
|
16.00
|
16.30
|
15.85
|
15.95
|
16.04
|
5.01
|
554,100
|
|
|
5/14/2019
|
+0.30 / +1.91%
|
15.50
|
16.10
|
15.40
|
16.00
|
15.67
|
5.03
|
197,000
|
|
|
5/13/2019
|
+1.00 / +6.80%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.50
|
4.94
|
452,930
|
|
|
5/10/2019
|
+0.30 / +2.08%
|
14.45
|
14.70
|
14.40
|
14.70
|
14.52
|
4.62
|
137,080
|
|
|
5/9/2019
|
-0.25 / -1.71%
|
14.65
|
14.90
|
14.00
|
14.40
|
14.42
|
4.53
|
408,120
|
|
|
5/8/2019
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.65
|
14.65
|
4.61
|
102,040
|
|
|
5/7/2019
|
-0.20 / -1.35%
|
14.85
|
15.00
|
14.65
|
14.65
|
14.78
|
4.61
|
295,000
|
|
|
5/6/2019
|
-0.30 / -1.98%
|
14.90
|
15.20
|
14.80
|
14.85
|
14.92
|
4.67
|
266,960
|
|
|
5/3/2019
|
-0.10 / -0.66%
|
15.25
|
15.35
|
15.15
|
15.15
|
15.22
|
4.76
|
168,660
|
|
|
5/2/2019
|
+0.25 / +1.67%
|
15.00
|
15.30
|
15.00
|
15.25
|
15.16
|
4.79
|
238,270
|
|
|