|
Closing price on 9/21/2016
|
|
| Open |
14.00 |
| High |
14.85 |
| Low |
13.80 |
| Volume |
610,880 |
| Split-adjusted Price |
3.06 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2016
|
+0.50 / +3.60%
|
14.00
|
14.85
|
13.80
|
14.40
|
14.44
|
3.06
|
610,880
|
|
|
9/20/2016
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.87
|
2.95
|
195,280
|
|
|
9/19/2016
|
+0.20 / +1.47%
|
13.60
|
14.20
|
12.90
|
13.80
|
13.68
|
2.93
|
234,130
|
|
|
9/16/2016
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.40
|
13.60
|
13.56
|
2.89
|
155,780
|
|
|
9/15/2016
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.55
|
13.60
|
13.60
|
2.89
|
79,460
|
|
|
9/14/2016
|
-0.05 / -0.36%
|
13.75
|
13.75
|
13.40
|
13.65
|
13.60
|
2.90
|
62,300
|
|
|
9/13/2016
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.45
|
13.70
|
13.61
|
2.91
|
144,910
|
|
|
9/12/2016
|
+0.10 / +0.74%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.62
|
2.89
|
71,290
|
|
|
9/9/2016
|
-0.40 / -2.88%
|
13.80
|
13.90
|
13.50
|
13.50
|
13.72
|
2.87
|
82,520
|
|
|
9/8/2016
|
+0.10 / +0.72%
|
13.40
|
14.20
|
13.40
|
13.90
|
13.71
|
2.95
|
76,020
|
|
|
9/7/2016
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.87
|
2.93
|
98,560
|
|
|
9/6/2016
|
-0.20 / -1.41%
|
14.00
|
14.30
|
13.90
|
14.00
|
13.98
|
2.97
|
45,840
|
|
|
9/5/2016
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.20
|
14.03
|
3.01
|
41,560
|
|
|
9/1/2016
|
+0.20 / +1.43%
|
13.80
|
14.20
|
13.80
|
14.20
|
13.90
|
3.01
|
54,250
|
|
|
8/31/2016
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.65
|
2.97
|
78,960
|
|
|
8/30/2016
|
-0.40 / -2.86%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.69
|
2.89
|
32,350
|
|
|
8/29/2016
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
2.97
|
2,710
|
|
|
8/26/2016
|
+0.70 / +5.34%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.93
|
1,200
|
|
|
8/25/2016
|
-0.40 / -2.96%
|
13.70
|
13.80
|
13.10
|
13.10
|
13.31
|
2.78
|
2,930
|
|
|
8/24/2016
|
-0.30 / -2.17%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.56
|
2.87
|
48,170
|
|
|
8/23/2016
|
-0.20 / -1.43%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.68
|
2.93
|
8,040
|
|
|
8/22/2016
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
2.97
|
4,810
|
|
|
8/19/2016
|
+0.20 / +1.47%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.65
|
2.93
|
14,430
|
|
|
8/18/2016
|
-0.10 / -0.73%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.59
|
2.89
|
1,030
|
|
|
8/17/2016
|
0.00 / 0.00%
|
13.20
|
13.70
|
12.90
|
13.70
|
13.19
|
2.91
|
11,300
|
|
|
8/16/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.10
|
13.70
|
13.43
|
2.91
|
5,360
|
|
|
8/15/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
12.90
|
13.70
|
13.47
|
2.91
|
10,100
|
|
|
8/12/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.90
|
13.80
|
13.27
|
2.93
|
9,570
|
|
|
8/11/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.90
|
13.80
|
13.43
|
2.93
|
11,320
|
|
|
8/10/2016
|
-0.20 / -1.43%
|
13.40
|
13.90
|
13.10
|
13.80
|
13.53
|
2.93
|
10,720
|
|
|