|
|
Closing price on 9/16/2019
|
|
| Open |
21.60 |
| High |
22.30 |
| Low |
21.30 |
| Volume |
675,480 |
| Split-adjusted Price |
8.01 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
+0.85 / +3.99%
|
21.60
|
22.30
|
21.30
|
22.15
|
22.05
|
8.01
|
675,480
|
|
|
9/13/2019
|
+0.85 / +4.16%
|
20.45
|
21.30
|
20.45
|
21.30
|
20.97
|
7.70
|
490,350
|
|
|
9/12/2019
|
+0.05 / +0.25%
|
20.70
|
20.70
|
20.30
|
20.45
|
20.43
|
7.39
|
657,190
|
|
|
9/11/2019
|
0.00 / 0.00%
|
20.50
|
20.85
|
20.20
|
20.40
|
20.44
|
7.38
|
456,360
|
|
|
9/10/2019
|
-0.85 / -4.00%
|
21.25
|
21.50
|
19.80
|
20.40
|
20.37
|
7.38
|
1,860,410
|
|
|
9/9/2019
|
+0.35 / +1.67%
|
20.90
|
21.35
|
20.90
|
21.25
|
21.19
|
7.68
|
349,430
|
|
|
9/6/2019
|
+0.10 / +0.48%
|
20.70
|
21.45
|
20.55
|
20.90
|
21.02
|
7.56
|
497,610
|
|
|
9/5/2019
|
-0.50 / -2.35%
|
21.50
|
21.60
|
20.60
|
20.80
|
21.13
|
7.52
|
473,090
|
|
|
9/4/2019
|
+0.95 / +4.67%
|
20.35
|
21.40
|
20.00
|
21.30
|
20.82
|
7.70
|
741,450
|
|
|
9/3/2019
|
-0.10 / -0.49%
|
20.00
|
20.90
|
19.25
|
20.35
|
20.02
|
7.36
|
1,087,700
|
|
|
8/30/2019
|
-1.50 / -6.83%
|
21.95
|
22.40
|
20.45
|
20.45
|
20.99
|
7.39
|
2,101,380
|
|
|
8/29/2019
|
+0.15 / +0.69%
|
21.60
|
22.50
|
21.60
|
21.95
|
22.02
|
7.94
|
1,018,030
|
|
|
8/28/2019
|
-0.80 / -3.54%
|
22.60
|
23.00
|
21.80
|
21.80
|
22.23
|
7.88
|
822,560
|
|
|
8/27/2019
|
+0.10 / +0.44%
|
23.00
|
23.25
|
22.40
|
22.60
|
22.85
|
8.17
|
1,214,520
|
|
|
8/26/2019
|
+0.60 / +2.74%
|
22.00
|
22.50
|
21.80
|
22.50
|
22.34
|
8.13
|
982,400
|
|
|
8/23/2019
|
+0.35 / +1.62%
|
21.55
|
22.00
|
21.40
|
21.90
|
21.81
|
7.92
|
684,140
|
|
|
8/22/2019
|
+0.70 / +3.36%
|
20.70
|
21.70
|
20.70
|
21.55
|
21.44
|
7.79
|
820,470
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|