|
Closing price on 1/5/2018
|
|
| Open |
16.15 |
| High |
16.15 |
| Low |
15.60 |
| Volume |
130,200 |
| Split-adjusted Price |
4.49 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
0.00 / 0.00%
|
16.15
|
16.15
|
15.60
|
16.00
|
15.84
|
4.49
|
130,200
|
|
|
1/4/2018
|
-0.15 / -0.93%
|
16.15
|
16.20
|
16.00
|
16.00
|
16.04
|
4.49
|
165,090
|
|
|
1/3/2018
|
0.00 / 0.00%
|
16.15
|
16.30
|
16.10
|
16.15
|
16.22
|
4.53
|
113,270
|
|
|
1/2/2018
|
-0.30 / -1.82%
|
16.45
|
16.45
|
16.15
|
16.15
|
16.32
|
4.53
|
114,880
|
|
|
12/29/2017
|
-0.05 / -0.30%
|
16.70
|
16.75
|
16.30
|
16.45
|
16.62
|
4.62
|
198,670
|
|
|
12/28/2017
|
-0.40 / -2.37%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.61
|
4.63
|
71,540
|
|
|
12/27/2017
|
+0.10 / +0.60%
|
16.50
|
17.10
|
16.50
|
16.90
|
16.80
|
4.74
|
415,080
|
|
|
12/26/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.72
|
4.72
|
419,900
|
|
|
12/25/2017
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.79
|
4.72
|
246,380
|
|
|
12/22/2017
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.25
|
16.80
|
16.55
|
4.72
|
406,970
|
|
|
12/21/2017
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.74
|
4.69
|
225,670
|
|
|
12/20/2017
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.83
|
4.77
|
578,900
|
|
|
12/19/2017
|
-0.20 / -1.18%
|
16.90
|
16.95
|
16.50
|
16.70
|
16.69
|
4.69
|
255,620
|
|
|
12/18/2017
|
+0.70 / +4.32%
|
16.20
|
17.00
|
15.90
|
16.90
|
16.39
|
4.74
|
836,440
|
|
|
12/15/2017
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.13
|
4.55
|
239,060
|
|
|
12/14/2017
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.09
|
4.55
|
238,230
|
|
|
12/13/2017
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.10
|
4.55
|
211,420
|
|
|
12/12/2017
|
-0.10 / -0.61%
|
16.10
|
16.35
|
15.60
|
16.30
|
16.11
|
4.58
|
241,280
|
|
|
12/11/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.28
|
4.60
|
66,590
|
|
|
12/8/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.25
|
16.40
|
16.40
|
4.60
|
315,986
|
|
|
12/7/2017
|
0.00 / 0.00%
|
16.40
|
16.45
|
16.00
|
16.40
|
16.19
|
4.60
|
367,506
|
|
|
12/6/2017
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.34
|
4.60
|
337,076
|
|
|
12/5/2017
|
-0.25 / -1.49%
|
16.75
|
16.75
|
16.30
|
16.50
|
16.45
|
4.63
|
383,906
|
|
|
12/4/2017
|
+0.05 / +0.30%
|
16.70
|
16.90
|
16.30
|
16.75
|
16.57
|
4.70
|
500,796
|
|
|
12/1/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.60
|
16.70
|
16.39
|
4.69
|
732,976
|
|
|
11/30/2017
|
-0.40 / -2.34%
|
17.00
|
17.00
|
16.65
|
16.70
|
16.79
|
4.69
|
641,776
|
|
|
11/29/2017
|
-0.05 / -0.29%
|
17.15
|
17.20
|
16.80
|
17.10
|
16.93
|
4.80
|
526,326
|
|
|
11/28/2017
|
+0.05 / +0.29%
|
17.10
|
17.15
|
16.80
|
17.15
|
16.99
|
4.81
|
655,566
|
|
|
11/27/2017
|
0.00 / 0.00%
|
17.10
|
17.40
|
16.70
|
17.10
|
17.01
|
4.80
|
844,446
|
|
|
11/24/2017
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.60
|
17.10
|
17.00
|
4.80
|
646,256
|
|
|