|
Closing price on 11/27/2017
|
|
| Open |
17.10 |
| High |
17.40 |
| Low |
16.70 |
| Volume |
844,446 |
| Split-adjusted Price |
4.80 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2017
|
0.00 / 0.00%
|
17.10
|
17.40
|
16.70
|
17.10
|
17.01
|
4.80
|
844,446
|
|
|
11/24/2017
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.60
|
17.10
|
17.00
|
4.80
|
646,256
|
|
|
11/23/2017
|
-0.15 / -0.87%
|
17.10
|
17.15
|
16.65
|
17.00
|
16.88
|
4.77
|
556,376
|
|
|
11/22/2017
|
-0.15 / -0.87%
|
17.30
|
17.30
|
16.90
|
17.15
|
17.07
|
4.81
|
197,300
|
|
|
11/21/2017
|
-0.30 / -1.70%
|
17.40
|
17.60
|
17.00
|
17.30
|
17.16
|
4.86
|
250,920
|
|
|
11/20/2017
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.30
|
17.60
|
17.58
|
4.94
|
983,320
|
|
|
11/17/2017
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.60
|
17.66
|
4.94
|
969,890
|
|
|
11/16/2017
|
+1.00 / +6.02%
|
16.65
|
17.60
|
16.60
|
17.60
|
17.23
|
4.94
|
1,044,250
|
|
|
11/15/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.55
|
4.66
|
214,810
|
|
|
11/14/2017
|
-0.05 / -0.30%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.69
|
4.66
|
243,930
|
|
|
11/13/2017
|
-0.20 / -1.19%
|
16.95
|
17.00
|
16.60
|
16.65
|
16.78
|
4.67
|
248,810
|
|
|
11/10/2017
|
+0.25 / +1.51%
|
16.50
|
16.90
|
16.50
|
16.85
|
16.79
|
4.73
|
365,690
|
|
|
11/9/2017
|
-0.20 / -1.19%
|
16.80
|
17.05
|
16.60
|
16.60
|
16.87
|
4.66
|
249,730
|
|
|
11/8/2017
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.89
|
4.72
|
440,000
|
|
|
11/7/2017
|
+0.50 / +3.03%
|
16.60
|
17.30
|
16.35
|
17.00
|
16.83
|
4.77
|
623,240
|
|
|
11/6/2017
|
-0.40 / -2.37%
|
16.60
|
16.90
|
16.20
|
16.50
|
16.59
|
4.63
|
269,290
|
|
|
11/3/2017
|
-0.30 / -1.74%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.01
|
4.74
|
376,110
|
|
|
11/2/2017
|
-0.20 / -1.15%
|
17.40
|
17.40
|
16.80
|
17.20
|
17.19
|
4.83
|
507,270
|
|
|
11/1/2017
|
-0.15 / -0.85%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.18
|
4.88
|
237,800
|
|
|
10/31/2017
|
-0.15 / -0.85%
|
17.45
|
17.55
|
17.20
|
17.55
|
17.38
|
4.93
|
200,080
|
|
|
10/30/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.64
|
4.97
|
327,830
|
|
|
10/27/2017
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.45
|
17.70
|
17.56
|
4.97
|
426,140
|
|
|
10/26/2017
|
-0.20 / -1.12%
|
17.80
|
17.95
|
17.40
|
17.60
|
17.67
|
4.94
|
458,140
|
|
|
10/25/2017
|
-0.15 / -0.84%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.81
|
5.00
|
505,010
|
|
|
10/24/2017
|
+0.30 / +1.70%
|
17.65
|
18.00
|
17.40
|
17.95
|
17.72
|
5.04
|
642,890
|
|
|
10/23/2017
|
-0.05 / -0.28%
|
17.50
|
17.70
|
16.55
|
17.65
|
17.38
|
4.95
|
795,000
|
|
|
10/20/2017
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.50
|
17.70
|
17.67
|
4.97
|
210,750
|
|
|
10/19/2017
|
-0.45 / -2.48%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.82
|
4.97
|
245,280
|
|
|
10/18/2017
|
0.00 / 0.00%
|
18.15
|
18.15
|
17.85
|
18.15
|
18.00
|
5.09
|
696,930
|
|
|
10/17/2017
|
-0.05 / -0.27%
|
18.20
|
18.35
|
18.10
|
18.15
|
18.18
|
5.09
|
511,380
|
|
|