|
|
Closing price on 10/27/2020
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
21.50 |
| Volume |
570,880 |
| Split-adjusted Price |
10.45 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-0.15 / -0.68%
|
22.00
|
22.40
|
21.50
|
21.85
|
21.95
|
10.45
|
570,880
|
|
|
10/26/2020
|
-0.20 / -0.90%
|
22.50
|
22.65
|
22.00
|
22.00
|
22.40
|
10.52
|
670,410
|
|
|
10/23/2020
|
-0.20 / -0.89%
|
22.00
|
22.80
|
22.00
|
22.20
|
22.32
|
10.61
|
619,560
|
|
|
10/22/2020
|
+0.10 / +0.45%
|
22.40
|
22.65
|
22.10
|
22.40
|
22.41
|
10.71
|
377,590
|
|
|
10/21/2020
|
-0.60 / -2.62%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.50
|
10.66
|
1,026,650
|
|
|
10/20/2020
|
+0.10 / +0.44%
|
22.80
|
23.40
|
22.75
|
22.90
|
22.97
|
10.95
|
500,990
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,889,400
|
5.20
|
-7.14%
|
|
|
|
AGG
|
2,361,600
|
25.30
|
0.40%
|
|
|
|
API
|
3,984,200
|
5.60
|
9.80%
|
|
|
|
ASM
|
3,112,700
|
11.50
|
1.77%
|
|
|
|
BCR
|
1,054,000
|
5.80
|
-1.69%
|
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
|
BVL
|
200
|
10.90
|
0.00%
|
|
|
|
C21
|
0
|
14.30
|
0.00%
|
|
|
|
CCI
|
0
|
21.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|