|
Closing price on 7/8/2019
|
|
| Open |
15.30 |
| High |
15.45 |
| Low |
15.10 |
| Volume |
221,070 |
| Split-adjusted Price |
5.48 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2019
|
-0.25 / -1.62%
|
15.30
|
15.45
|
15.10
|
15.15
|
15.23
|
5.48
|
221,070
|
|
|
7/5/2019
|
-0.10 / -0.65%
|
15.45
|
15.55
|
15.40
|
15.40
|
15.49
|
5.57
|
325,190
|
|
|
7/4/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.44
|
5.60
|
244,060
|
|
|
7/3/2019
|
+0.20 / +1.31%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.47
|
5.60
|
514,400
|
|
|
7/2/2019
|
+0.30 / +2.00%
|
15.00
|
15.40
|
14.95
|
15.30
|
15.25
|
5.53
|
300,360
|
|
|
7/1/2019
|
+0.10 / +0.67%
|
14.90
|
15.15
|
14.80
|
15.00
|
14.97
|
5.42
|
333,870
|
|
|
6/28/2019
|
-0.05 / -0.33%
|
14.90
|
15.05
|
14.80
|
14.90
|
14.87
|
5.39
|
191,570
|
|
|
6/27/2019
|
-0.25 / -1.64%
|
15.00
|
15.20
|
14.80
|
14.95
|
14.93
|
5.41
|
310,550
|
|
|
6/26/2019
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.15
|
5.50
|
135,370
|
|
|
6/25/2019
|
-0.05 / -0.33%
|
15.25
|
15.45
|
15.15
|
15.20
|
15.28
|
5.50
|
131,500
|
|
|
6/24/2019
|
0.00 / 0.00%
|
15.25
|
15.70
|
15.20
|
15.25
|
15.43
|
5.51
|
294,580
|
|
|
6/21/2019
|
-0.15 / -0.97%
|
15.40
|
15.70
|
15.25
|
15.25
|
15.46
|
5.51
|
197,740
|
|
|
6/20/2019
|
+0.45 / +3.01%
|
14.90
|
15.60
|
14.90
|
15.40
|
15.25
|
5.57
|
600,660
|
|
|
6/19/2019
|
+0.15 / +1.01%
|
14.90
|
15.20
|
14.85
|
14.95
|
14.99
|
5.41
|
254,010
|
|
|
6/18/2019
|
-0.20 / -1.33%
|
14.95
|
15.00
|
14.75
|
14.80
|
14.88
|
5.35
|
79,640
|
|
|
6/17/2019
|
+0.40 / +2.74%
|
14.90
|
15.00
|
14.55
|
15.00
|
14.78
|
5.42
|
204,320
|
|
|
6/14/2019
|
-0.25 / -1.68%
|
14.85
|
15.00
|
14.60
|
14.60
|
14.81
|
5.28
|
286,140
|
|
|
6/13/2019
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
14.85
|
14.84
|
5.37
|
202,350
|
|
|
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
|
|
|