|
|
Closing price on 10/29/2019
|
|
| Open |
22.75 |
| High |
22.85 |
| Low |
22.25 |
| Volume |
861,950 |
| Split-adjusted Price |
9.27 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
-0.35 / -1.55%
|
22.75
|
22.85
|
22.25
|
22.30
|
22.51
|
9.27
|
861,950
|
|
|
10/28/2019
|
+0.35 / +1.57%
|
22.20
|
22.65
|
22.20
|
22.65
|
22.43
|
9.42
|
336,354
|
|
|
10/25/2019
|
+0.05 / +0.22%
|
22.25
|
22.75
|
22.20
|
22.30
|
22.48
|
9.27
|
274,990
|
|
|
10/24/2019
|
+0.15 / +0.68%
|
22.10
|
22.50
|
21.95
|
22.25
|
22.19
|
9.25
|
350,410
|
|
|
10/23/2019
|
+0.15 / +0.68%
|
21.85
|
22.60
|
21.85
|
22.10
|
22.27
|
9.19
|
730,250
|
|
|
10/22/2019
|
+0.35 / +1.62%
|
21.60
|
22.00
|
21.50
|
21.95
|
21.80
|
9.13
|
317,820
|
|
|
10/21/2019
|
0.00 / 0.00%
|
21.40
|
21.70
|
21.30
|
21.60
|
21.46
|
8.98
|
417,940
|
|
|
10/18/2019
|
-0.60 / -2.70%
|
22.20
|
22.20
|
21.55
|
21.60
|
21.79
|
8.98
|
492,670
|
|
|
10/17/2019
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.80
|
22.20
|
22.02
|
9.23
|
300,810
|
|
|
10/16/2019
|
+0.50 / +2.29%
|
21.95
|
22.30
|
21.70
|
22.30
|
22.05
|
9.27
|
379,760
|
|
|
10/15/2019
|
+0.35 / +1.63%
|
21.25
|
21.95
|
21.25
|
21.80
|
21.56
|
9.06
|
516,240
|
|
|
10/14/2019
|
-1.15 / -5.09%
|
22.70
|
22.70
|
21.05
|
21.45
|
21.66
|
8.92
|
2,176,590
|
|
|
10/11/2019
|
-0.85 / -3.62%
|
23.45
|
23.50
|
22.55
|
22.60
|
22.78
|
9.40
|
953,680
|
|
|
10/10/2019
|
-0.40 / -1.68%
|
23.85
|
23.85
|
23.30
|
23.45
|
23.52
|
9.75
|
426,950
|
|
|
10/9/2019
|
+0.05 / +0.21%
|
23.55
|
24.50
|
23.55
|
23.85
|
24.03
|
9.92
|
785,290
|
|
|
10/8/2019
|
+0.60 / +2.59%
|
23.00
|
23.80
|
22.90
|
23.80
|
23.25
|
9.90
|
800,180
|
|
|
10/7/2019
|
-0.50 / -2.11%
|
23.70
|
24.30
|
23.20
|
23.20
|
23.68
|
9.65
|
957,670
|
|
|
10/4/2019
|
-0.25 / -1.04%
|
23.95
|
24.15
|
23.65
|
23.70
|
23.89
|
9.85
|
562,440
|
|
|
10/3/2019
|
+1.45 / +6.44%
|
22.20
|
24.00
|
22.05
|
23.95
|
23.37
|
9.96
|
1,517,470
|
|
|
10/2/2019
|
-0.05 / -0.22%
|
22.80
|
23.20
|
22.50
|
22.50
|
22.82
|
9.35
|
778,920
|
|
|
10/1/2019
|
+1.45 / +6.87%
|
21.10
|
22.55
|
21.10
|
22.55
|
22.06
|
9.38
|
1,415,430
|
|
|
9/30/2019
|
+0.40 / +1.93%
|
20.70
|
21.10
|
20.50
|
21.10
|
20.81
|
8.77
|
339,550
|
|
|
9/27/2019
|
-0.10 / -0.48%
|
20.80
|
21.20
|
20.70
|
20.70
|
20.79
|
8.61
|
265,410
|
|
|
9/26/2019
|
-0.20 / -0.95%
|
21.00
|
21.65
|
20.80
|
20.80
|
21.14
|
8.65
|
285,920
|
|
|
9/25/2019
|
+0.20 / +0.96%
|
20.50
|
21.10
|
20.50
|
21.00
|
20.84
|
8.73
|
196,840
|
|
|
9/24/2019
|
-0.20 / -0.95%
|
21.00
|
21.35
|
20.80
|
20.80
|
20.96
|
8.65
|
403,570
|
|
|
9/23/2019
|
-0.95 / -4.33%
|
22.00
|
22.10
|
21.00
|
21.00
|
21.60
|
8.73
|
765,500
|
|
|
9/20/2019
|
+0.15 / +0.69%
|
21.85
|
22.40
|
21.85
|
21.95
|
22.10
|
9.13
|
398,050
|
|
|
9/19/2019
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.65
|
21.80
|
21.78
|
9.06
|
238,230
|
|
|
9/18/2019
|
-0.40 / -1.80%
|
22.10
|
22.20
|
21.60
|
21.80
|
21.90
|
9.06
|
438,350
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|