|
|
Closing price on 1/7/2020
|
|
| Open |
23.70 |
| High |
24.30 |
| Low |
23.60 |
| Volume |
562,870 |
| Split-adjusted Price |
10.00 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2020
|
+0.55 / +2.34%
|
23.70
|
24.30
|
23.60
|
24.05
|
23.82
|
10.00
|
562,870
|
|
|
1/6/2020
|
-1.00 / -4.08%
|
24.50
|
25.30
|
23.50
|
23.50
|
24.33
|
9.77
|
967,330
|
|
|
1/3/2020
|
0.00 / 0.00%
|
24.50
|
24.55
|
24.05
|
24.50
|
24.28
|
10.19
|
529,730
|
|
|
1/2/2020
|
+0.70 / +2.94%
|
23.70
|
24.55
|
23.70
|
24.50
|
24.36
|
10.19
|
467,470
|
|
|
12/31/2019
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.20
|
23.80
|
23.51
|
9.90
|
460,990
|
|
|
12/30/2019
|
-0.60 / -2.45%
|
24.40
|
24.80
|
23.60
|
23.90
|
24.09
|
9.94
|
968,420
|
|
|
12/27/2019
|
-0.10 / -0.41%
|
24.60
|
25.20
|
24.45
|
24.50
|
24.74
|
10.19
|
413,690
|
|
|
12/26/2019
|
-0.15 / -0.61%
|
24.90
|
24.90
|
24.50
|
24.60
|
24.65
|
10.23
|
412,550
|
|
|
12/25/2019
|
+1.55 / +6.68%
|
23.15
|
24.80
|
23.15
|
24.75
|
24.41
|
10.29
|
1,754,430
|
|
|
12/24/2019
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.05
|
23.20
|
23.16
|
9.65
|
153,940
|
|
|
12/23/2019
|
+0.15 / +0.65%
|
23.35
|
23.80
|
23.15
|
23.20
|
23.42
|
9.65
|
656,630
|
|
|
12/20/2019
|
-0.15 / -0.65%
|
23.00
|
23.40
|
22.90
|
23.05
|
23.10
|
9.58
|
271,150
|
|
|
12/19/2019
|
-0.10 / -0.43%
|
23.30
|
23.50
|
22.85
|
23.20
|
23.15
|
9.65
|
310,660
|
|
|
12/18/2019
|
+0.20 / +0.87%
|
22.85
|
23.60
|
22.85
|
23.30
|
23.41
|
9.69
|
427,560
|
|
|
12/17/2019
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.90
|
23.10
|
23.18
|
9.60
|
204,540
|
|
|
12/16/2019
|
+0.60 / +2.67%
|
22.45
|
23.10
|
22.20
|
23.10
|
22.87
|
9.60
|
572,640
|
|
|
12/13/2019
|
+0.55 / +2.51%
|
21.90
|
22.65
|
21.90
|
22.50
|
22.30
|
9.35
|
258,450
|
|
|
12/12/2019
|
-0.05 / -0.23%
|
21.80
|
22.10
|
21.80
|
21.95
|
21.88
|
9.13
|
166,280
|
|
|
12/11/2019
|
-0.10 / -0.45%
|
22.35
|
22.35
|
21.70
|
22.00
|
21.89
|
9.15
|
121,190
|
|
|
12/10/2019
|
-0.15 / -0.67%
|
22.25
|
22.30
|
21.80
|
22.10
|
22.03
|
9.19
|
200,530
|
|
|
12/9/2019
|
-0.05 / -0.22%
|
22.15
|
22.40
|
22.15
|
22.25
|
22.31
|
9.25
|
123,610
|
|
|
12/6/2019
|
+0.20 / +0.90%
|
22.10
|
22.50
|
22.00
|
22.30
|
22.26
|
9.27
|
98,910
|
|
|
12/5/2019
|
+0.50 / +2.31%
|
21.60
|
22.50
|
21.60
|
22.10
|
22.12
|
9.19
|
498,630
|
|
|
12/4/2019
|
+0.60 / +2.86%
|
21.15
|
21.80
|
21.15
|
21.60
|
21.56
|
8.98
|
382,300
|
|
|
12/3/2019
|
-1.05 / -4.76%
|
22.05
|
22.15
|
21.00
|
21.00
|
21.71
|
8.73
|
469,970
|
|
|
12/2/2019
|
-0.40 / -1.78%
|
22.40
|
22.40
|
22.00
|
22.05
|
22.14
|
9.17
|
339,690
|
|
|
11/29/2019
|
+0.05 / +0.22%
|
22.40
|
22.65
|
22.20
|
22.45
|
22.42
|
9.33
|
122,260
|
|
|
11/28/2019
|
-0.10 / -0.44%
|
22.40
|
22.70
|
22.00
|
22.40
|
22.27
|
9.31
|
309,250
|
|
|
11/27/2019
|
0.00 / 0.00%
|
22.50
|
22.85
|
22.50
|
22.50
|
22.63
|
9.35
|
383,000
|
|
|
11/26/2019
|
+0.35 / +1.58%
|
22.15
|
22.60
|
22.15
|
22.50
|
22.44
|
9.35
|
232,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|