|
|
Closing price on 10/16/2017
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.20 |
| Volume |
550,130 |
| Split-adjusted Price |
5.11 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.29
|
5.11
|
550,130
|
|
|
10/13/2017
|
+0.20 / +1.10%
|
18.30
|
18.70
|
18.10
|
18.40
|
18.42
|
5.16
|
506,010
|
|
|
10/12/2017
|
+0.15 / +0.83%
|
18.05
|
18.35
|
17.90
|
18.20
|
18.18
|
5.11
|
498,080
|
|
|
10/11/2017
|
+0.05 / +0.28%
|
18.00
|
18.30
|
17.95
|
18.05
|
18.10
|
5.07
|
738,330
|
|
|
10/10/2017
|
-0.10 / -0.55%
|
18.10
|
18.35
|
18.00
|
18.00
|
18.08
|
5.05
|
829,400
|
|
|
10/9/2017
|
+0.50 / +2.84%
|
17.60
|
18.10
|
17.40
|
18.10
|
17.85
|
5.08
|
764,710
|
|
|
10/6/2017
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.30
|
17.60
|
17.68
|
4.94
|
704,850
|
|
|
10/5/2017
|
-0.15 / -0.84%
|
17.90
|
17.90
|
17.65
|
17.70
|
17.72
|
4.97
|
518,140
|
|
|
10/4/2017
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.70
|
17.85
|
17.79
|
5.01
|
458,080
|
|
|
10/3/2017
|
+0.25 / +1.44%
|
17.40
|
17.95
|
17.10
|
17.65
|
17.62
|
4.95
|
491,850
|
|
|
10/2/2017
|
-0.60 / -3.33%
|
18.00
|
18.30
|
17.40
|
17.40
|
17.69
|
4.88
|
752,920
|
|
|
9/29/2017
|
-0.45 / -2.44%
|
18.30
|
18.45
|
17.90
|
18.00
|
18.08
|
5.05
|
654,310
|
|
|
9/28/2017
|
0.00 / 0.00%
|
18.45
|
18.65
|
17.90
|
18.45
|
18.38
|
5.18
|
1,055,440
|
|
|
9/27/2017
|
0.00 / 0.00%
|
18.45
|
18.65
|
18.15
|
18.45
|
18.36
|
5.18
|
851,850
|
|
|
9/26/2017
|
+0.30 / +1.65%
|
17.90
|
18.90
|
17.80
|
18.45
|
18.34
|
5.18
|
981,760
|
|
|
9/25/2017
|
+0.25 / +1.40%
|
18.00
|
18.25
|
17.65
|
18.15
|
17.97
|
5.09
|
605,790
|
|
|
9/22/2017
|
+0.60 / +3.47%
|
17.40
|
18.10
|
17.30
|
17.90
|
17.72
|
5.02
|
933,880
|
|
|
9/21/2017
|
+0.05 / +0.29%
|
17.25
|
17.35
|
17.15
|
17.30
|
17.24
|
4.86
|
611,660
|
|
|
9/20/2017
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.15
|
17.25
|
17.20
|
4.84
|
564,530
|
|
|
9/19/2017
|
-0.25 / -1.43%
|
17.10
|
17.40
|
17.10
|
17.25
|
17.18
|
4.84
|
665,670
|
|
|
9/18/2017
|
+0.75 / +4.48%
|
16.75
|
17.50
|
16.75
|
17.50
|
16.89
|
4.91
|
570,350
|
|
|
9/15/2017
|
+0.15 / +0.90%
|
16.50
|
16.75
|
15.75
|
16.75
|
16.65
|
4.70
|
547,660
|
|
|
9/14/2017
|
-0.15 / -0.90%
|
16.80
|
16.85
|
16.60
|
16.60
|
16.76
|
4.66
|
569,280
|
|
|
9/13/2017
|
-0.05 / -0.30%
|
16.65
|
17.00
|
16.65
|
16.75
|
16.78
|
4.70
|
567,740
|
|
|
9/12/2017
|
+0.10 / +0.60%
|
16.40
|
16.95
|
16.40
|
16.80
|
16.73
|
4.72
|
557,540
|
|
|
9/11/2017
|
-0.40 / -2.34%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.95
|
4.69
|
734,320
|
|
|
9/8/2017
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.05
|
17.10
|
17.20
|
4.80
|
594,420
|
|
|
9/7/2017
|
-0.50 / -2.84%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.22
|
4.80
|
1,079,070
|
|
|
9/6/2017
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.05
|
17.60
|
17.46
|
4.94
|
1,328,880
|
|
|
9/5/2017
|
+0.10 / +0.57%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.72
|
4.97
|
889,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|