|
Closing price on 8/21/2018
|
|
| Open |
12.90 |
| High |
13.30 |
| Low |
12.75 |
| Volume |
181,990 |
| Split-adjusted Price |
4.09 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2018
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.75
|
13.00
|
13.06
|
4.09
|
181,990
|
|
|
8/20/2018
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.88
|
4.09
|
81,540
|
|
|
8/17/2018
|
0.00 / 0.00%
|
13.00
|
13.15
|
13.00
|
13.00
|
13.06
|
4.09
|
160,280
|
|
|
8/16/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.95
|
4.09
|
256,560
|
|
|
8/15/2018
|
-0.20 / -1.52%
|
13.10
|
13.15
|
12.90
|
13.00
|
13.02
|
4.09
|
130,530
|
|
|
8/14/2018
|
+0.20 / +1.54%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.16
|
4.15
|
56,700
|
|
|
8/13/2018
|
-0.30 / -2.26%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.07
|
4.09
|
155,520
|
|
|
8/10/2018
|
-0.15 / -1.12%
|
13.15
|
13.45
|
13.10
|
13.30
|
13.23
|
4.18
|
134,420
|
|
|
8/9/2018
|
+0.30 / +2.28%
|
13.15
|
13.45
|
13.15
|
13.45
|
13.31
|
4.23
|
71,540
|
|
|
8/8/2018
|
+0.05 / +0.38%
|
13.10
|
13.40
|
13.10
|
13.15
|
13.21
|
4.13
|
74,240
|
|
|
8/7/2018
|
-0.35 / -2.60%
|
13.30
|
13.45
|
13.10
|
13.10
|
13.23
|
4.12
|
55,990
|
|
|
8/6/2018
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.10
|
13.45
|
13.38
|
4.23
|
73,080
|
|
|
8/3/2018
|
-0.55 / -3.93%
|
13.90
|
14.00
|
13.40
|
13.45
|
13.74
|
4.23
|
107,240
|
|
|
8/2/2018
|
-0.20 / -1.41%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.02
|
4.40
|
230,490
|
|
|
8/1/2018
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.24
|
4.46
|
285,950
|
|
|
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
|
|
|