|
|
Closing price on 1/30/2020
|
|
| Open |
22.10 |
| High |
22.50 |
| Low |
21.70 |
| Volume |
231,350 |
| Split-adjusted Price |
9.04 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2020
|
-0.80 / -3.55%
|
22.10
|
22.50
|
21.70
|
21.75
|
21.94
|
9.04
|
231,350
|
|
|
1/22/2020
|
+0.30 / +1.35%
|
22.05
|
22.65
|
22.05
|
22.55
|
22.45
|
9.38
|
196,100
|
|
|
1/21/2020
|
+0.65 / +3.01%
|
21.60
|
22.25
|
21.60
|
22.25
|
21.92
|
9.25
|
173,540
|
|
|
1/20/2020
|
-0.50 / -2.26%
|
22.10
|
22.10
|
21.50
|
21.60
|
21.66
|
8.98
|
392,600
|
|
|
1/17/2020
|
-0.40 / -1.78%
|
22.10
|
22.50
|
21.85
|
22.10
|
22.11
|
9.19
|
297,060
|
|
|
1/16/2020
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.45
|
22.50
|
22.53
|
9.35
|
240,250
|
|
|
1/15/2020
|
0.00 / 0.00%
|
22.50
|
22.95
|
22.45
|
22.50
|
22.66
|
9.35
|
146,430
|
|
|
1/14/2020
|
+0.50 / +2.27%
|
22.00
|
22.70
|
22.00
|
22.50
|
22.50
|
9.35
|
325,390
|
|
|
1/13/2020
|
-0.10 / -0.45%
|
21.80
|
22.25
|
21.50
|
22.00
|
21.86
|
9.15
|
597,710
|
|
|
1/10/2020
|
-0.95 / -4.12%
|
23.10
|
23.30
|
22.10
|
22.10
|
22.52
|
9.19
|
771,780
|
|
|
1/9/2020
|
+0.45 / +1.99%
|
22.90
|
23.15
|
22.80
|
23.05
|
23.01
|
9.58
|
457,660
|
|
|
1/8/2020
|
-1.45 / -6.03%
|
24.00
|
24.00
|
22.40
|
22.60
|
22.94
|
9.40
|
951,370
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,959,500
|
5.10
|
-1.92%
|
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|