|
|
Closing price on 1/9/2020
|
|
| Open |
22.90 |
| High |
23.15 |
| Low |
22.80 |
| Volume |
457,660 |
| Split-adjusted Price |
10.26 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+0.45 / +1.99%
|
22.90
|
23.15
|
22.80
|
23.05
|
23.01
|
10.26
|
457,660
|
|
|
1/8/2020
|
-1.45 / -6.03%
|
24.00
|
24.00
|
22.40
|
22.60
|
22.94
|
10.06
|
951,370
|
|
|
1/7/2020
|
+0.55 / +2.34%
|
23.70
|
24.30
|
23.60
|
24.05
|
23.82
|
10.71
|
562,870
|
|
|
1/6/2020
|
-1.00 / -4.08%
|
24.50
|
25.30
|
23.50
|
23.50
|
24.33
|
10.46
|
967,330
|
|
|
1/3/2020
|
0.00 / 0.00%
|
24.50
|
24.55
|
24.05
|
24.50
|
24.28
|
10.91
|
529,730
|
|
|
1/2/2020
|
+0.70 / +2.94%
|
23.70
|
24.55
|
23.70
|
24.50
|
24.36
|
10.91
|
467,470
|
|
|
12/31/2019
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.20
|
23.80
|
23.51
|
10.60
|
460,990
|
|
|
12/30/2019
|
-0.60 / -2.45%
|
24.40
|
24.80
|
23.60
|
23.90
|
24.09
|
10.64
|
968,420
|
|
|
12/27/2019
|
-0.10 / -0.41%
|
24.60
|
25.20
|
24.45
|
24.50
|
24.74
|
10.91
|
413,690
|
|
|
12/26/2019
|
-0.15 / -0.61%
|
24.90
|
24.90
|
24.50
|
24.60
|
24.65
|
10.95
|
412,550
|
|
|
12/25/2019
|
+1.55 / +6.68%
|
23.15
|
24.80
|
23.15
|
24.75
|
24.41
|
11.02
|
1,754,430
|
|
|
12/24/2019
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.05
|
23.20
|
23.16
|
10.33
|
153,940
|
|
|
12/23/2019
|
+0.15 / +0.65%
|
23.35
|
23.80
|
23.15
|
23.20
|
23.42
|
10.33
|
656,630
|
|
|
12/20/2019
|
-0.15 / -0.65%
|
23.00
|
23.40
|
22.90
|
23.05
|
23.10
|
10.26
|
271,150
|
|
|
12/19/2019
|
-0.10 / -0.43%
|
23.30
|
23.50
|
22.85
|
23.20
|
23.15
|
10.33
|
310,660
|
|
|
12/18/2019
|
+0.20 / +0.87%
|
22.85
|
23.60
|
22.85
|
23.30
|
23.41
|
10.37
|
427,560
|
|
|
12/17/2019
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.90
|
23.10
|
23.18
|
10.28
|
204,540
|
|
|
12/16/2019
|
+0.60 / +2.67%
|
22.45
|
23.10
|
22.20
|
23.10
|
22.87
|
10.28
|
572,640
|
|
|
12/13/2019
|
+0.55 / +2.51%
|
21.90
|
22.65
|
21.90
|
22.50
|
22.30
|
10.02
|
258,450
|
|
|
12/12/2019
|
-0.05 / -0.23%
|
21.80
|
22.10
|
21.80
|
21.95
|
21.88
|
9.77
|
166,280
|
|
|
12/11/2019
|
-0.10 / -0.45%
|
22.35
|
22.35
|
21.70
|
22.00
|
21.89
|
9.79
|
121,190
|
|
|
12/10/2019
|
-0.15 / -0.67%
|
22.25
|
22.30
|
21.80
|
22.10
|
22.03
|
9.84
|
200,530
|
|
|
12/9/2019
|
-0.05 / -0.22%
|
22.15
|
22.40
|
22.15
|
22.25
|
22.31
|
9.91
|
123,610
|
|
|
12/6/2019
|
+0.20 / +0.90%
|
22.10
|
22.50
|
22.00
|
22.30
|
22.26
|
9.93
|
98,910
|
|
|
12/5/2019
|
+0.50 / +2.31%
|
21.60
|
22.50
|
21.60
|
22.10
|
22.12
|
9.84
|
498,630
|
|
|
12/4/2019
|
+0.60 / +2.86%
|
21.15
|
21.80
|
21.15
|
21.60
|
21.56
|
9.62
|
382,300
|
|
|
12/3/2019
|
-1.05 / -4.76%
|
22.05
|
22.15
|
21.00
|
21.00
|
21.71
|
9.35
|
469,970
|
|
|
12/2/2019
|
-0.40 / -1.78%
|
22.40
|
22.40
|
22.00
|
22.05
|
22.14
|
9.82
|
339,690
|
|
|
11/29/2019
|
+0.05 / +0.22%
|
22.40
|
22.65
|
22.20
|
22.45
|
22.42
|
10.00
|
122,260
|
|
|
11/28/2019
|
-0.10 / -0.44%
|
22.40
|
22.70
|
22.00
|
22.40
|
22.27
|
9.97
|
309,250
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
532,800
|
3.30
|
0.00%
|
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|