|
|
Closing price on 7/31/2018
|
|
| Open |
13.70 |
| High |
14.20 |
| Low |
13.65 |
| Volume |
245,620 |
| Split-adjusted Price |
4.46 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2018
|
+0.30 / +2.16%
|
13.70
|
14.20
|
13.65
|
14.20
|
13.98
|
4.46
|
245,620
|
|
|
7/30/2018
|
+0.35 / +2.58%
|
13.60
|
14.00
|
13.40
|
13.90
|
13.68
|
4.37
|
81,380
|
|
|
7/27/2018
|
+0.15 / +1.12%
|
13.50
|
13.90
|
13.50
|
13.55
|
13.73
|
4.26
|
185,200
|
|
|
7/26/2018
|
+0.85 / +6.77%
|
12.60
|
13.40
|
12.55
|
13.40
|
13.15
|
4.21
|
428,170
|
|
|
7/25/2018
|
+0.05 / +0.40%
|
12.70
|
12.85
|
12.55
|
12.55
|
12.67
|
3.95
|
147,960
|
|
|
7/24/2018
|
+0.20 / +1.63%
|
12.40
|
12.80
|
12.40
|
12.50
|
12.53
|
3.93
|
229,730
|
|
|
7/23/2018
|
-0.45 / -3.53%
|
12.95
|
13.00
|
12.00
|
12.30
|
12.44
|
3.87
|
145,930
|
|
|
7/20/2018
|
-0.45 / -3.41%
|
12.90
|
13.10
|
12.60
|
12.75
|
12.75
|
4.01
|
42,740
|
|
|
7/19/2018
|
-0.10 / -0.75%
|
13.00
|
13.30
|
12.90
|
13.20
|
13.13
|
4.15
|
69,220
|
|
|
7/18/2018
|
+0.70 / +5.56%
|
12.70
|
13.30
|
12.50
|
13.30
|
12.88
|
4.18
|
79,910
|
|
|
7/17/2018
|
0.00 / 0.00%
|
12.20
|
12.65
|
12.15
|
12.60
|
12.32
|
3.96
|
63,070
|
|
|
7/16/2018
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.34
|
3.96
|
10,050
|
|
|
7/13/2018
|
+0.50 / +4.17%
|
12.15
|
12.75
|
12.00
|
12.50
|
12.06
|
3.93
|
329,220
|
|
|
7/12/2018
|
-0.30 / -2.44%
|
12.00
|
12.35
|
11.70
|
12.00
|
12.09
|
3.77
|
292,910
|
|
|
7/11/2018
|
-0.45 / -3.53%
|
12.65
|
12.65
|
11.90
|
12.30
|
12.28
|
3.87
|
281,910
|
|
|
7/10/2018
|
-0.45 / -3.41%
|
12.80
|
13.10
|
12.60
|
12.75
|
12.81
|
4.01
|
194,240
|
|
|
7/9/2018
|
-0.15 / -1.12%
|
13.35
|
13.35
|
12.80
|
13.20
|
13.12
|
4.15
|
99,690
|
|
|
7/6/2018
|
+0.15 / +1.14%
|
12.70
|
13.45
|
12.70
|
13.35
|
13.23
|
4.20
|
116,080
|
|
|
7/5/2018
|
-0.30 / -2.22%
|
13.50
|
13.50
|
12.80
|
13.20
|
13.05
|
4.15
|
135,710
|
|
|
7/4/2018
|
+0.20 / +1.50%
|
13.30
|
13.50
|
12.80
|
13.50
|
13.18
|
4.24
|
126,380
|
|
|
7/3/2018
|
-0.30 / -2.21%
|
13.60
|
13.95
|
13.10
|
13.30
|
13.43
|
4.18
|
222,530
|
|
|
7/2/2018
|
-0.70 / -4.90%
|
14.05
|
14.30
|
13.30
|
13.60
|
13.59
|
4.28
|
109,470
|
|
|
6/29/2018
|
-0.25 / -1.72%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.16
|
4.50
|
47,240
|
|
|
6/28/2018
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.00
|
14.55
|
14.53
|
4.57
|
19,130
|
|
|
6/27/2018
|
-1.40 / -8.70%
|
14.55
|
14.95
|
14.55
|
14.70
|
14.84
|
4.62
|
155,790
|
|
|
6/26/2018
|
-0.20 / -1.23%
|
15.80
|
16.30
|
15.80
|
16.10
|
15.96
|
4.52
|
160,640
|
|
|
6/25/2018
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.11
|
4.58
|
425,250
|
|
|
6/22/2018
|
+0.25 / +1.57%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.00
|
4.55
|
1,576,930
|
|
|
6/21/2018
|
-0.05 / -0.31%
|
15.70
|
16.10
|
15.70
|
15.95
|
15.84
|
4.48
|
21,400
|
|
|
6/20/2018
|
+0.05 / +0.31%
|
15.65
|
16.05
|
15.65
|
16.00
|
15.95
|
4.49
|
182,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|