|
Closing price on 8/2/2019
|
|
| Open |
16.45 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
852,350 |
| Split-adjusted Price |
5.93 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2019
|
-0.05 / -0.30%
|
16.45
|
16.60
|
16.20
|
16.40
|
16.46
|
5.93
|
852,350
|
|
|
8/1/2019
|
+0.50 / +3.13%
|
15.80
|
16.45
|
15.80
|
16.45
|
16.24
|
5.95
|
922,400
|
|
|
7/31/2019
|
+0.15 / +0.95%
|
15.70
|
15.95
|
15.60
|
15.95
|
15.81
|
5.77
|
254,680
|
|
|
7/30/2019
|
-0.50 / -3.07%
|
16.25
|
16.45
|
15.80
|
15.80
|
16.04
|
5.71
|
542,470
|
|
|
7/29/2019
|
+0.15 / +0.93%
|
16.00
|
16.70
|
16.00
|
16.30
|
16.44
|
5.89
|
1,055,580
|
|
|
7/26/2019
|
-0.10 / -0.62%
|
16.35
|
16.35
|
15.90
|
16.15
|
16.07
|
5.84
|
413,320
|
|
|
7/25/2019
|
+0.05 / +0.31%
|
16.20
|
16.30
|
16.05
|
16.25
|
16.20
|
5.88
|
282,490
|
|
|
7/24/2019
|
+0.50 / +3.18%
|
15.80
|
16.50
|
15.65
|
16.20
|
16.19
|
5.86
|
661,760
|
|
|
7/23/2019
|
+0.70 / +4.67%
|
15.10
|
15.85
|
15.05
|
15.70
|
15.56
|
5.68
|
757,520
|
|
|
7/22/2019
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.95
|
15.00
|
15.01
|
5.42
|
173,530
|
|
|
7/19/2019
|
-0.10 / -0.66%
|
15.15
|
15.40
|
15.10
|
15.10
|
15.22
|
5.46
|
167,940
|
|
|
7/18/2019
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.15
|
15.20
|
15.28
|
5.50
|
174,420
|
|
|
7/17/2019
|
+0.40 / +2.68%
|
14.80
|
15.60
|
14.80
|
15.30
|
15.19
|
5.53
|
369,700
|
|
|
7/16/2019
|
-0.25 / -1.65%
|
15.10
|
15.15
|
14.80
|
14.90
|
14.96
|
5.39
|
465,640
|
|
|
7/15/2019
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.00
|
15.15
|
15.12
|
5.48
|
362,980
|
|
|
7/12/2019
|
0.00 / 0.00%
|
15.15
|
15.30
|
15.10
|
15.15
|
15.16
|
5.48
|
211,210
|
|
|
7/11/2019
|
-0.15 / -0.98%
|
15.30
|
15.40
|
15.10
|
15.15
|
15.27
|
5.48
|
307,440
|
|
|
7/10/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.33
|
5.53
|
154,450
|
|
|
7/9/2019
|
+0.15 / +0.99%
|
15.15
|
15.40
|
15.15
|
15.30
|
15.28
|
5.53
|
209,730
|
|
|
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
|
|
|