|
|
Closing price on 11/20/2020
|
|
| Open |
25.75 |
| High |
26.00 |
| Low |
25.55 |
| Volume |
636,900 |
| Split-adjusted Price |
10.81 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2020
|
+0.25 / +0.97%
|
25.75
|
26.00
|
25.55
|
26.00
|
25.82
|
10.81
|
636,900
|
|
|
11/19/2020
|
-0.10 / -0.39%
|
25.85
|
25.85
|
25.60
|
25.75
|
25.74
|
10.71
|
417,720
|
|
|
11/18/2020
|
0.00 / 0.00%
|
25.80
|
26.20
|
25.50
|
25.85
|
25.84
|
10.75
|
547,090
|
|
|
11/17/2020
|
+0.85 / +3.40%
|
25.05
|
25.95
|
25.00
|
25.85
|
25.65
|
10.75
|
854,840
|
|
|
11/16/2020
|
-0.05 / -0.20%
|
24.95
|
25.45
|
24.75
|
25.00
|
25.08
|
10.39
|
881,970
|
|
|
11/13/2020
|
+0.05 / +0.20%
|
25.00
|
25.25
|
24.90
|
25.05
|
25.06
|
10.42
|
560,950
|
|
|
11/12/2020
|
+0.40 / +1.63%
|
24.85
|
25.15
|
24.50
|
25.00
|
24.84
|
10.39
|
1,039,360
|
|
|
11/11/2020
|
-0.15 / -0.61%
|
24.85
|
24.85
|
24.20
|
24.60
|
24.69
|
10.23
|
735,900
|
|
|
11/10/2020
|
-0.25 / -1.00%
|
25.50
|
25.50
|
24.70
|
24.75
|
25.04
|
10.29
|
970,500
|
|
|
11/9/2020
|
+1.15 / +4.82%
|
23.85
|
25.00
|
23.80
|
25.00
|
24.32
|
10.39
|
1,296,510
|
|
|
11/6/2020
|
+0.40 / +1.71%
|
23.50
|
24.25
|
23.45
|
23.85
|
23.83
|
9.92
|
1,280,140
|
|
|
11/5/2020
|
+0.15 / +0.64%
|
23.40
|
23.80
|
23.05
|
23.45
|
23.46
|
9.75
|
505,690
|
|
|
11/4/2020
|
-0.30 / -1.27%
|
23.65
|
23.65
|
21.95
|
23.30
|
23.29
|
9.69
|
755,370
|
|
|
11/3/2020
|
+0.90 / +3.96%
|
22.75
|
23.75
|
22.75
|
23.60
|
23.35
|
9.81
|
1,171,300
|
|
|
11/2/2020
|
+0.05 / +0.22%
|
22.90
|
23.00
|
22.65
|
22.70
|
22.79
|
9.44
|
378,390
|
|
|
10/30/2020
|
+1.15 / +5.35%
|
21.80
|
23.00
|
21.65
|
22.65
|
22.45
|
9.42
|
1,290,260
|
|
|
10/29/2020
|
0.00 / 0.00%
|
21.10
|
21.60
|
21.10
|
21.50
|
21.36
|
8.94
|
478,020
|
|
|
10/28/2020
|
-0.35 / -1.60%
|
21.85
|
22.00
|
21.40
|
21.50
|
21.69
|
8.94
|
818,280
|
|
|
10/27/2020
|
-0.15 / -0.68%
|
22.00
|
22.40
|
21.50
|
21.85
|
21.95
|
9.08
|
570,880
|
|
|
10/26/2020
|
-0.20 / -0.90%
|
22.50
|
22.65
|
22.00
|
22.00
|
22.40
|
9.15
|
670,410
|
|
|
10/23/2020
|
-0.20 / -0.89%
|
22.00
|
22.80
|
22.00
|
22.20
|
22.32
|
9.23
|
619,560
|
|
|
10/22/2020
|
+0.10 / +0.45%
|
22.40
|
22.65
|
22.10
|
22.40
|
22.41
|
9.31
|
377,590
|
|
|
10/21/2020
|
-0.60 / -2.62%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.50
|
9.27
|
1,026,650
|
|
|
10/20/2020
|
+0.10 / +0.44%
|
22.80
|
23.40
|
22.75
|
22.90
|
22.97
|
9.52
|
500,990
|
|
|
10/19/2020
|
+0.80 / +3.64%
|
21.85
|
22.95
|
21.85
|
22.80
|
22.42
|
9.48
|
759,710
|
|
|
10/16/2020
|
-0.10 / -0.45%
|
22.45
|
22.45
|
21.60
|
22.00
|
22.01
|
9.15
|
1,144,260
|
|
|
10/15/2020
|
-1.25 / -5.35%
|
23.30
|
23.60
|
21.75
|
22.10
|
22.70
|
9.19
|
1,722,140
|
|
|
10/14/2020
|
-0.30 / -1.27%
|
23.65
|
23.75
|
23.25
|
23.35
|
23.44
|
9.71
|
1,085,190
|
|
|
10/13/2020
|
-0.35 / -1.46%
|
23.80
|
23.95
|
23.40
|
23.65
|
23.59
|
9.83
|
710,170
|
|
|
10/12/2020
|
0.00 / 0.00%
|
24.25
|
24.25
|
23.40
|
24.00
|
23.80
|
9.98
|
1,123,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|