|
|
Closing price on 11/21/2016
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
116,170 |
| Split-adjusted Price |
2.91 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2016
|
-0.05 / -0.41%
|
12.30
|
12.50
|
12.00
|
12.25
|
12.22
|
2.91
|
116,170
|
|
|
11/18/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.17
|
2.92
|
19,800
|
|
|
11/17/2016
|
0.00 / 0.00%
|
12.15
|
12.60
|
12.00
|
12.30
|
12.13
|
2.92
|
56,490
|
|
|
11/16/2016
|
+0.30 / +2.50%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.16
|
2.92
|
341,400
|
|
|
11/15/2016
|
+0.20 / +1.69%
|
11.75
|
12.40
|
11.75
|
12.00
|
11.89
|
2.85
|
172,120
|
|
|
11/14/2016
|
-0.05 / -0.42%
|
11.75
|
11.90
|
11.70
|
11.80
|
11.76
|
2.80
|
31,110
|
|
|
11/11/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.65
|
11.85
|
11.77
|
2.82
|
36,200
|
|
|
11/10/2016
|
0.00 / 0.00%
|
12.00
|
12.65
|
11.35
|
11.85
|
11.85
|
2.82
|
54,600
|
|
|
11/9/2016
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.40
|
11.85
|
11.64
|
2.82
|
105,560
|
|
|
11/8/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.86
|
2.83
|
76,530
|
|
|
11/7/2016
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.86
|
2.83
|
180,040
|
|
|
11/4/2016
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.85
|
12.00
|
11.93
|
2.85
|
138,040
|
|
|
11/3/2016
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.80
|
12.00
|
11.88
|
2.85
|
149,360
|
|
|
11/2/2016
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.80
|
12.00
|
11.89
|
2.85
|
110,700
|
|
|
11/1/2016
|
0.00 / 0.00%
|
11.95
|
12.05
|
11.90
|
12.00
|
11.95
|
2.85
|
285,590
|
|
|
10/31/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.85
|
12.00
|
11.95
|
2.85
|
325,430
|
|
|
10/28/2016
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.93
|
2.85
|
177,950
|
|
|
10/27/2016
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.84
|
2.85
|
34,470
|
|
|
10/26/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.86
|
2.85
|
177,950
|
|
|
10/25/2016
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.93
|
2.85
|
135,130
|
|
|
10/24/2016
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.85
|
12.10
|
11.92
|
2.88
|
119,590
|
|
|
10/21/2016
|
+0.10 / +0.84%
|
12.00
|
12.15
|
11.90
|
12.00
|
11.98
|
2.85
|
252,890
|
|
|
10/20/2016
|
-0.30 / -2.46%
|
12.35
|
12.35
|
11.90
|
11.90
|
11.99
|
2.83
|
118,640
|
|
|
10/19/2016
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.70
|
12.20
|
12.12
|
2.90
|
18,810
|
|
|
10/18/2016
|
0.00 / 0.00%
|
12.15
|
12.20
|
11.90
|
12.20
|
12.00
|
2.90
|
42,670
|
|
|
10/17/2016
|
-0.20 / -1.61%
|
12.50
|
12.55
|
12.20
|
12.20
|
12.34
|
2.90
|
64,180
|
|
|
10/14/2016
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.44
|
2.95
|
138,840
|
|
|
10/13/2016
|
+0.20 / +1.64%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.22
|
2.95
|
195,360
|
|
|
10/12/2016
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.12
|
2.90
|
97,430
|
|
|
10/11/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.40
|
12.27
|
2.95
|
111,860
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,613,200
|
8.20
|
0.00%
|
|
|
|
AGG
|
295,800
|
15.30
|
1.32%
|
|
|
|
API
|
238,400
|
5.40
|
-1.82%
|
|
|
|
ASM
|
1,230,400
|
6.82
|
1.49%
|
|
|
|
BCR
|
3,937,400
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|