|
|
Closing price on 6/9/2020
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.65 |
| Volume |
687,350 |
| Split-adjusted Price |
6.92 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2020
|
-0.15 / -0.89%
|
17.00
|
17.00
|
16.65
|
16.65
|
16.78
|
6.92
|
687,350
|
|
|
6/8/2020
|
+0.40 / +2.44%
|
16.70
|
17.20
|
16.65
|
16.80
|
16.87
|
6.98
|
1,284,730
|
|
|
6/5/2020
|
+0.55 / +3.47%
|
15.85
|
16.40
|
15.65
|
16.40
|
16.06
|
6.82
|
1,105,080
|
|
|
6/4/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.75
|
15.85
|
15.87
|
6.59
|
421,560
|
|
|
6/3/2020
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.65
|
15.85
|
15.77
|
6.59
|
771,810
|
|
|
6/2/2020
|
-0.15 / -0.94%
|
16.10
|
16.30
|
15.85
|
15.85
|
16.04
|
6.59
|
1,051,760
|
|
|
6/1/2020
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.12
|
6.65
|
534,410
|
|
|
5/29/2020
|
-0.15 / -0.93%
|
16.35
|
16.45
|
16.00
|
16.00
|
16.21
|
6.65
|
735,010
|
|
|
5/28/2020
|
-2.10 / -11.51%
|
16.20
|
16.50
|
15.90
|
16.15
|
16.22
|
6.71
|
895,150
|
|
|
5/27/2020
|
-0.15 / -0.82%
|
18.55
|
18.55
|
18.15
|
18.25
|
18.35
|
6.60
|
786,880
|
|
|
5/26/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.20
|
18.40
|
18.45
|
6.65
|
912,180
|
|
|
5/25/2020
|
+0.75 / +4.25%
|
17.70
|
18.40
|
17.65
|
18.40
|
17.94
|
6.65
|
794,210
|
|
|
5/22/2020
|
-1.00 / -5.36%
|
18.65
|
18.65
|
17.60
|
17.65
|
18.09
|
6.38
|
2,061,170
|
|
|
5/21/2020
|
-0.10 / -0.53%
|
18.90
|
18.95
|
18.65
|
18.65
|
18.80
|
6.74
|
1,286,060
|
|
|
5/20/2020
|
-0.10 / -0.53%
|
18.70
|
18.95
|
18.40
|
18.75
|
18.66
|
6.78
|
879,440
|
|
|
5/19/2020
|
+0.50 / +2.72%
|
19.00
|
19.55
|
18.45
|
18.85
|
18.93
|
6.82
|
2,114,950
|
|
|
5/18/2020
|
+0.55 / +3.09%
|
18.00
|
18.45
|
17.90
|
18.35
|
18.24
|
6.63
|
1,510,960
|
|
|
5/15/2020
|
+0.20 / +1.14%
|
17.75
|
18.15
|
17.55
|
17.80
|
17.74
|
6.44
|
1,014,430
|
|
|
5/14/2020
|
-0.20 / -1.12%
|
17.75
|
17.90
|
17.55
|
17.60
|
17.68
|
6.36
|
656,830
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|