|
|
Closing price on 10/19/2020
|
|
| Open |
21.85 |
| High |
22.95 |
| Low |
21.85 |
| Volume |
759,710 |
| Split-adjusted Price |
10.90 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
+0.80 / +3.64%
|
21.85
|
22.95
|
21.85
|
22.80
|
22.42
|
10.90
|
759,710
|
|
|
10/16/2020
|
-0.10 / -0.45%
|
22.45
|
22.45
|
21.60
|
22.00
|
22.01
|
10.52
|
1,144,260
|
|
|
10/15/2020
|
-1.25 / -5.35%
|
23.30
|
23.60
|
21.75
|
22.10
|
22.70
|
10.57
|
1,722,140
|
|
|
10/14/2020
|
-0.30 / -1.27%
|
23.65
|
23.75
|
23.25
|
23.35
|
23.44
|
11.16
|
1,085,190
|
|
|
10/13/2020
|
-0.35 / -1.46%
|
23.80
|
23.95
|
23.40
|
23.65
|
23.59
|
11.31
|
710,170
|
|
|
10/12/2020
|
0.00 / 0.00%
|
24.25
|
24.25
|
23.40
|
24.00
|
23.80
|
11.48
|
1,123,600
|
|
|
10/9/2020
|
+1.10 / +4.80%
|
23.20
|
24.30
|
23.05
|
24.00
|
23.71
|
11.48
|
1,719,110
|
|
|
10/8/2020
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.60
|
22.90
|
22.81
|
10.95
|
791,020
|
|
|
10/7/2020
|
+0.05 / +0.22%
|
22.70
|
23.35
|
22.70
|
22.80
|
23.09
|
10.90
|
1,214,527
|
|
|
10/6/2020
|
-0.10 / -0.44%
|
22.90
|
22.95
|
22.55
|
22.75
|
22.74
|
10.88
|
1,197,710
|
|
|
10/5/2020
|
-0.15 / -0.65%
|
23.30
|
23.50
|
22.70
|
22.85
|
23.08
|
10.93
|
4,156,670
|
|
|
10/2/2020
|
+0.10 / +0.44%
|
23.10
|
23.20
|
22.00
|
23.00
|
22.90
|
11.00
|
2,013,300
|
|
|
10/1/2020
|
+0.35 / +1.55%
|
22.85
|
23.20
|
22.70
|
22.90
|
22.91
|
10.95
|
937,930
|
|
|
9/30/2020
|
+0.25 / +1.12%
|
22.60
|
22.75
|
22.05
|
22.55
|
22.48
|
10.78
|
1,269,410
|
|
|
9/29/2020
|
+1.25 / +5.94%
|
21.20
|
22.50
|
21.15
|
22.30
|
21.93
|
10.66
|
2,552,880
|
|
|
9/28/2020
|
+0.25 / +1.20%
|
20.80
|
21.20
|
20.80
|
21.05
|
21.03
|
10.06
|
585,470
|
|
|
9/25/2020
|
-0.40 / -1.89%
|
21.40
|
21.40
|
20.80
|
20.80
|
20.99
|
9.95
|
1,142,800
|
|
|
9/24/2020
|
0.00 / 0.00%
|
21.05
|
21.30
|
20.85
|
21.20
|
21.15
|
10.14
|
581,650
|
|
|
9/23/2020
|
0.00 / 0.00%
|
21.40
|
21.75
|
21.00
|
21.20
|
21.35
|
10.14
|
939,140
|
|
|
9/22/2020
|
+0.55 / +2.66%
|
20.65
|
21.40
|
20.65
|
21.20
|
21.13
|
10.14
|
1,241,230
|
|
|
9/21/2020
|
-0.35 / -1.67%
|
21.25
|
21.45
|
20.50
|
20.65
|
20.85
|
9.87
|
1,788,640
|
|
|
9/18/2020
|
-0.50 / -2.33%
|
21.50
|
21.75
|
21.00
|
21.00
|
21.32
|
10.04
|
1,376,680
|
|
|
9/17/2020
|
+0.50 / +2.38%
|
21.00
|
21.70
|
20.70
|
21.50
|
21.25
|
10.28
|
1,458,140
|
|
|
9/16/2020
|
+0.05 / +0.24%
|
21.00
|
21.05
|
20.60
|
21.00
|
20.88
|
10.04
|
830,580
|
|
|
9/15/2020
|
+0.90 / +4.49%
|
20.40
|
21.30
|
20.20
|
20.95
|
20.83
|
10.02
|
2,497,470
|
|
|
9/14/2020
|
+0.60 / +3.08%
|
19.65
|
20.50
|
19.65
|
20.05
|
19.96
|
9.59
|
2,346,340
|
|
|
9/11/2020
|
+0.55 / +2.91%
|
19.10
|
19.55
|
18.90
|
19.45
|
19.30
|
9.30
|
1,375,170
|
|
|
9/10/2020
|
+0.30 / +1.61%
|
18.75
|
19.50
|
18.60
|
18.90
|
19.05
|
9.04
|
1,964,810
|
|
|
9/9/2020
|
+0.30 / +1.64%
|
18.15
|
18.80
|
18.10
|
18.60
|
18.47
|
8.89
|
1,415,920
|
|
|
9/8/2020
|
+0.05 / +0.27%
|
18.25
|
18.45
|
18.05
|
18.30
|
18.30
|
8.75
|
705,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|