|
|
Closing price on 1/20/2021
|
|
| Open |
37.10 |
| High |
37.80 |
| Low |
34.55 |
| Volume |
1,080,200 |
| Split-adjusted Price |
15.34 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
-0.20 / -0.54%
|
37.10
|
37.80
|
34.55
|
36.90
|
36.64
|
15.34
|
1,080,200
|
|
|
1/19/2021
|
-2.60 / -6.55%
|
39.70
|
40.00
|
36.95
|
37.10
|
38.47
|
15.43
|
967,500
|
|
|
1/18/2021
|
+1.00 / +2.58%
|
39.10
|
40.50
|
38.50
|
39.70
|
39.41
|
16.51
|
1,624,900
|
|
|
1/15/2021
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.55
|
38.70
|
38.92
|
16.09
|
1,078,600
|
|
|
1/14/2021
|
-0.10 / -0.26%
|
38.80
|
39.00
|
38.05
|
38.70
|
38.59
|
16.09
|
613,600
|
|
|
1/13/2021
|
-0.35 / -0.89%
|
39.20
|
39.50
|
38.05
|
38.80
|
38.75
|
16.13
|
851,000
|
|
|
1/12/2021
|
+1.15 / +3.03%
|
38.00
|
39.40
|
37.00
|
39.15
|
38.38
|
16.28
|
1,297,600
|
|
|
1/11/2021
|
-1.50 / -3.80%
|
40.00
|
40.00
|
37.80
|
38.00
|
38.70
|
15.80
|
1,677,600
|
|
|
1/8/2021
|
-0.50 / -1.25%
|
40.00
|
40.25
|
39.35
|
39.50
|
39.71
|
16.42
|
1,117,600
|
|
|
1/7/2021
|
-0.20 / -0.50%
|
40.15
|
40.25
|
39.10
|
40.00
|
39.90
|
16.63
|
1,116,700
|
|
|
1/6/2021
|
-0.15 / -0.37%
|
41.90
|
41.90
|
40.05
|
40.20
|
40.59
|
16.71
|
934,900
|
|
|
1/5/2021
|
+2.35 / +6.18%
|
38.00
|
40.65
|
38.00
|
40.35
|
39.80
|
16.78
|
1,480,600
|
|
|
1/4/2021
|
+1.05 / +2.84%
|
36.80
|
38.95
|
36.80
|
38.00
|
37.77
|
15.80
|
1,188,900
|
|
|
12/31/2020
|
-0.25 / -0.67%
|
37.30
|
37.30
|
36.00
|
36.95
|
36.71
|
15.36
|
1,666,440
|
|
|
12/30/2020
|
-0.70 / -1.85%
|
37.70
|
38.50
|
36.70
|
37.20
|
37.64
|
15.47
|
723,090
|
|
|
12/29/2020
|
+0.20 / +0.53%
|
38.20
|
38.60
|
37.50
|
37.90
|
37.99
|
15.76
|
1,044,020
|
|
|
12/28/2020
|
+1.05 / +2.86%
|
36.60
|
38.50
|
36.50
|
37.70
|
37.38
|
15.67
|
1,192,950
|
|
|
12/25/2020
|
+0.50 / +1.38%
|
35.80
|
36.95
|
35.60
|
36.65
|
36.26
|
15.24
|
1,207,030
|
|
|
12/24/2020
|
-1.05 / -2.82%
|
37.20
|
37.25
|
34.60
|
36.15
|
35.30
|
15.03
|
2,778,290
|
|
|
12/23/2020
|
-1.25 / -3.25%
|
38.10
|
38.65
|
37.05
|
37.20
|
37.87
|
15.47
|
1,133,440
|
|
|
12/22/2020
|
+1.60 / +4.34%
|
38.80
|
38.85
|
37.25
|
38.45
|
38.45
|
15.99
|
901,230
|
|
|
12/21/2020
|
+2.40 / +6.97%
|
35.20
|
36.85
|
35.20
|
36.85
|
36.70
|
15.32
|
590,140
|
|
|
12/18/2020
|
+2.25 / +6.99%
|
32.30
|
34.45
|
32.30
|
34.45
|
33.32
|
14.32
|
1,540,250
|
|
|
12/17/2020
|
-0.60 / -1.83%
|
32.30
|
32.75
|
31.70
|
32.20
|
32.31
|
13.39
|
1,971,920
|
|
|
12/16/2020
|
+1.00 / +3.14%
|
32.00
|
33.10
|
32.00
|
32.80
|
32.65
|
13.64
|
344,190
|
|
|
12/15/2020
|
-0.40 / -1.24%
|
31.90
|
32.30
|
31.65
|
31.80
|
31.92
|
13.22
|
651,500
|
|
|
12/14/2020
|
+0.60 / +1.90%
|
32.25
|
33.00
|
32.00
|
32.20
|
32.43
|
13.39
|
574,080
|
|
|
12/11/2020
|
+0.90 / +2.93%
|
30.60
|
31.90
|
30.50
|
31.60
|
31.01
|
13.14
|
597,950
|
|
|
12/10/2020
|
0.00 / 0.00%
|
30.50
|
31.45
|
30.50
|
30.70
|
30.82
|
12.76
|
767,890
|
|
|
12/9/2020
|
-0.40 / -1.29%
|
31.30
|
31.35
|
30.60
|
30.70
|
30.92
|
12.76
|
1,005,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|