|
|
Closing price on 1/13/2017
|
|
| Open |
10.85 |
| High |
10.90 |
| Low |
10.85 |
| Volume |
30,510 |
| Split-adjusted Price |
2.85 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2017
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.85
|
10.90
|
10.88
|
2.85
|
30,510
|
|
|
1/12/2017
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.77
|
2.85
|
25,990
|
|
|
1/11/2017
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
2.82
|
59,060
|
|
|
1/10/2017
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.64
|
2.80
|
148,330
|
|
|
1/9/2017
|
+0.15 / +1.41%
|
10.65
|
10.80
|
10.55
|
10.80
|
10.61
|
2.82
|
71,850
|
|
|
1/6/2017
|
+0.25 / +2.40%
|
10.50
|
10.65
|
10.40
|
10.65
|
10.54
|
2.78
|
100,250
|
|
|
1/5/2017
|
-0.15 / -1.42%
|
10.55
|
10.60
|
10.40
|
10.40
|
10.48
|
2.72
|
77,300
|
|
|
1/4/2017
|
+0.25 / +2.43%
|
10.30
|
10.55
|
10.20
|
10.55
|
10.39
|
2.76
|
140,060
|
|
|
1/3/2017
|
-0.50 / -4.63%
|
10.85
|
10.90
|
10.30
|
10.30
|
10.37
|
2.69
|
65,290
|
|
|
12/30/2016
|
-0.15 / -1.37%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.77
|
2.82
|
22,010
|
|
|
12/29/2016
|
0.00 / 0.00%
|
10.65
|
10.95
|
10.50
|
10.95
|
10.78
|
2.86
|
63,710
|
|
|
12/28/2016
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
2.86
|
23,200
|
|
|
12/27/2016
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.60
|
10.95
|
10.83
|
2.86
|
28,170
|
|
|
12/26/2016
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.50
|
10.95
|
10.70
|
2.86
|
193,690
|
|
|
12/23/2016
|
0.00 / 0.00%
|
10.60
|
10.95
|
10.45
|
10.95
|
10.68
|
2.86
|
57,790
|
|
|
12/22/2016
|
-0.05 / -0.45%
|
10.90
|
10.95
|
10.65
|
10.95
|
10.88
|
2.86
|
24,550
|
|
|
12/21/2016
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.95
|
11.00
|
10.98
|
2.88
|
9,980
|
|
|
12/20/2016
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.88
|
4,800
|
|
|
12/19/2016
|
+0.05 / +0.46%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.80
|
2.85
|
23,390
|
|
|
12/16/2016
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.70
|
10.85
|
10.82
|
2.84
|
21,810
|
|
|
12/15/2016
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.75
|
10.85
|
10.83
|
2.84
|
3,350
|
|
|
12/14/2016
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.50
|
10.85
|
10.58
|
2.84
|
162,620
|
|
|
12/13/2016
|
-0.10 / -0.91%
|
10.75
|
10.90
|
10.55
|
10.85
|
10.70
|
2.84
|
104,240
|
|
|
12/12/2016
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.85
|
10.95
|
10.93
|
2.86
|
74,880
|
|
|
12/9/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.95
|
2.88
|
40,990
|
|
|
12/8/2016
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.03
|
2.88
|
30,460
|
|
|
12/7/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.99
|
2.90
|
58,330
|
|
|
12/6/2016
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.95
|
11.10
|
11.04
|
2.90
|
99,480
|
|
|
12/5/2016
|
+0.05 / +0.45%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.13
|
2.93
|
6,740
|
|
|
12/2/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.15
|
11.14
|
2.92
|
34,560
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|