|
|
Closing price on 8/21/2019
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
20.50 |
| Volume |
527,330 |
| Split-adjusted Price |
7.54 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2019
|
-0.05 / -0.24%
|
20.90
|
21.00
|
20.50
|
20.85
|
20.81
|
7.54
|
527,330
|
|
|
8/20/2019
|
+0.35 / +1.70%
|
21.00
|
21.10
|
20.55
|
20.90
|
20.87
|
7.56
|
1,089,980
|
|
|
8/19/2019
|
+1.30 / +6.75%
|
19.35
|
20.55
|
19.35
|
20.55
|
20.35
|
7.43
|
1,433,000
|
|
|
8/16/2019
|
+0.15 / +0.79%
|
19.10
|
19.75
|
19.10
|
19.25
|
19.49
|
6.96
|
470,750
|
|
|
8/15/2019
|
+0.05 / +0.26%
|
18.85
|
19.10
|
18.65
|
19.10
|
18.89
|
6.91
|
619,880
|
|
|
8/14/2019
|
-0.45 / -2.31%
|
19.50
|
20.00
|
19.00
|
19.05
|
19.30
|
6.89
|
577,330
|
|
|
8/13/2019
|
-0.20 / -1.02%
|
19.70
|
20.40
|
19.05
|
19.50
|
19.54
|
7.05
|
834,910
|
|
|
8/12/2019
|
+1.05 / +5.63%
|
18.80
|
19.70
|
18.70
|
19.70
|
19.42
|
7.12
|
788,160
|
|
|
8/9/2019
|
-0.40 / -2.10%
|
19.05
|
19.10
|
18.65
|
18.65
|
18.91
|
6.74
|
887,660
|
|
|
8/8/2019
|
+0.75 / +4.10%
|
18.30
|
19.30
|
18.30
|
19.05
|
18.96
|
6.89
|
1,475,420
|
|
|
8/7/2019
|
+0.90 / +5.17%
|
17.30
|
18.30
|
17.30
|
18.30
|
17.84
|
6.62
|
1,311,430
|
|
|
8/6/2019
|
+0.50 / +2.96%
|
16.60
|
17.45
|
16.60
|
17.40
|
17.19
|
6.29
|
1,136,430
|
|
|
8/5/2019
|
+0.50 / +3.05%
|
16.25
|
17.30
|
16.25
|
16.90
|
16.88
|
6.11
|
1,091,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|