|
|
Closing price on 11/4/2020
|
|
| Open |
23.65 |
| High |
23.65 |
| Low |
21.95 |
| Volume |
755,370 |
| Split-adjusted Price |
9.69 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/9/2020
|
+1.10 / +4.80%
|
23.20
|
24.30
|
23.05
|
24.00
|
23.71
|
9.98
|
1,719,110
|
|
|
10/8/2020
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.60
|
22.90
|
22.81
|
9.52
|
791,020
|
|
|
10/7/2020
|
+0.05 / +0.22%
|
22.70
|
23.35
|
22.70
|
22.80
|
23.09
|
9.48
|
1,214,527
|
|
|
10/6/2020
|
-0.10 / -0.44%
|
22.90
|
22.95
|
22.55
|
22.75
|
22.74
|
9.46
|
1,197,710
|
|
|
10/5/2020
|
-0.15 / -0.65%
|
23.30
|
23.50
|
22.70
|
22.85
|
23.08
|
9.50
|
4,156,670
|
|
|
10/2/2020
|
+0.10 / +0.44%
|
23.10
|
23.20
|
22.00
|
23.00
|
22.90
|
9.56
|
2,013,300
|
|
|
10/1/2020
|
+0.35 / +1.55%
|
22.85
|
23.20
|
22.70
|
22.90
|
22.91
|
9.52
|
937,930
|
|
|
9/30/2020
|
+0.25 / +1.12%
|
22.60
|
22.75
|
22.05
|
22.55
|
22.48
|
9.38
|
1,269,410
|
|
|
9/29/2020
|
+1.25 / +5.94%
|
21.20
|
22.50
|
21.15
|
22.30
|
21.93
|
9.27
|
2,552,880
|
|
|
9/28/2020
|
+0.25 / +1.20%
|
20.80
|
21.20
|
20.80
|
21.05
|
21.03
|
8.75
|
585,470
|
|
|
9/25/2020
|
-0.40 / -1.89%
|
21.40
|
21.40
|
20.80
|
20.80
|
20.99
|
8.65
|
1,142,800
|
|
|
9/24/2020
|
0.00 / 0.00%
|
21.05
|
21.30
|
20.85
|
21.20
|
21.15
|
8.81
|
581,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|