|
|
Closing price on 1/22/2019
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
79,210 |
| Split-adjusted Price |
5.13 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2019
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.23
|
5.13
|
79,210
|
|
|
1/21/2019
|
-0.10 / -0.69%
|
14.25
|
14.40
|
14.10
|
14.30
|
14.26
|
5.17
|
91,750
|
|
|
1/18/2019
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.31
|
5.21
|
147,810
|
|
|
1/17/2019
|
-0.45 / -3.03%
|
14.85
|
14.90
|
14.40
|
14.40
|
14.75
|
5.21
|
724,210
|
|
|
1/16/2019
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.70
|
14.85
|
14.76
|
5.37
|
63,150
|
|
|
1/15/2019
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.60
|
14.85
|
14.86
|
5.37
|
300,560
|
|
|
1/14/2019
|
+0.20 / +1.38%
|
14.45
|
14.95
|
14.40
|
14.65
|
14.66
|
5.30
|
208,960
|
|
|
1/11/2019
|
+0.30 / +2.12%
|
14.15
|
14.50
|
14.10
|
14.45
|
14.30
|
5.22
|
117,220
|
|
|
1/10/2019
|
-0.35 / -2.41%
|
14.50
|
14.50
|
14.15
|
14.15
|
14.35
|
5.12
|
114,170
|
|
|
1/9/2019
|
+0.30 / +2.11%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.46
|
5.24
|
154,260
|
|
|
1/8/2019
|
+0.20 / +1.43%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.14
|
5.13
|
35,990
|
|
|
1/7/2019
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
14.00
|
13.96
|
5.06
|
39,600
|
|
|
1/4/2019
|
-0.05 / -0.35%
|
14.00
|
14.15
|
14.00
|
14.10
|
14.05
|
5.10
|
46,990
|
|
|
1/3/2019
|
-0.05 / -0.35%
|
14.00
|
14.20
|
13.90
|
14.15
|
14.06
|
5.12
|
51,570
|
|
|
1/2/2019
|
+0.20 / +1.43%
|
14.05
|
14.20
|
14.00
|
14.20
|
14.05
|
5.13
|
13,950
|
|
|
12/28/2018
|
-0.15 / -1.06%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.08
|
5.06
|
29,760
|
|
|
12/27/2018
|
+0.05 / +0.35%
|
14.10
|
14.20
|
14.00
|
14.15
|
14.08
|
5.12
|
71,190
|
|
|
12/26/2018
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.15
|
5.10
|
28,630
|
|
|
12/25/2018
|
-0.25 / -1.74%
|
13.90
|
14.30
|
13.80
|
14.10
|
13.96
|
5.10
|
100,440
|
|
|
12/24/2018
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.10
|
14.35
|
14.37
|
5.19
|
55,530
|
|
|
12/21/2018
|
+0.30 / +2.14%
|
14.05
|
14.40
|
13.90
|
14.35
|
14.15
|
5.19
|
81,900
|
|
|
12/20/2018
|
0.00 / 0.00%
|
14.05
|
14.20
|
13.90
|
14.05
|
14.03
|
5.08
|
964,470
|
|
|
12/19/2018
|
+0.05 / +0.36%
|
14.00
|
14.10
|
13.95
|
14.05
|
14.02
|
5.08
|
25,390
|
|
|
12/18/2018
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.90
|
14.00
|
14.03
|
5.06
|
29,930
|
|
|
12/17/2018
|
-0.15 / -1.06%
|
14.15
|
14.20
|
14.00
|
14.00
|
14.11
|
5.06
|
103,350
|
|
|
12/14/2018
|
-0.15 / -1.05%
|
14.30
|
14.50
|
14.15
|
14.15
|
14.24
|
5.12
|
78,600
|
|
|
12/13/2018
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.25
|
14.30
|
14.36
|
5.17
|
394,960
|
|
|
12/12/2018
|
-0.25 / -1.73%
|
14.30
|
14.50
|
14.10
|
14.20
|
14.23
|
5.13
|
1,092,330
|
|
|
12/11/2018
|
-0.25 / -1.70%
|
14.55
|
14.60
|
14.25
|
14.45
|
14.41
|
5.22
|
81,970
|
|
|
12/10/2018
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.54
|
5.31
|
399,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|