|
|
Closing price on 10/12/2020
|
|
| Open |
24.25 |
| High |
24.25 |
| Low |
23.40 |
| Volume |
1,123,600 |
| Split-adjusted Price |
11.48 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2020
|
-0.10 / -0.54%
|
18.40
|
18.65
|
18.25
|
18.25
|
18.43
|
8.73
|
1,194,170
|
|
|
9/4/2020
|
+0.30 / +1.66%
|
17.80
|
18.50
|
17.70
|
18.35
|
18.22
|
8.77
|
1,266,260
|
|
|
9/3/2020
|
+0.10 / +0.56%
|
18.20
|
18.20
|
17.80
|
18.05
|
17.96
|
8.63
|
701,930
|
|
|
9/1/2020
|
+0.15 / +0.84%
|
17.90
|
18.20
|
17.60
|
17.95
|
17.87
|
8.58
|
485,590
|
|
|
8/31/2020
|
-0.50 / -2.73%
|
18.30
|
18.40
|
17.60
|
17.80
|
17.96
|
8.51
|
2,004,610
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,066,700
|
6.20
|
-6.06%
|
|
|
|
AGG
|
1,181,900
|
24.30
|
0.00%
|
|
|
|
API
|
465,200
|
4.70
|
9.30%
|
|
|
|
ASM
|
3,843,800
|
11.55
|
-0.86%
|
|
|
|
BCR
|
2,040,200
|
6.00
|
3.45%
|
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,600
|
10.80
|
-0.92%
|
|
|
|
C21
|
3,000
|
14.40
|
0.00%
|
|
|
|
CCI
|
0
|
21.80
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:06:01 PM
|
|
|
|
|