|
Closing price on 11/9/2017
|
|
| Open |
16.80 |
| High |
17.05 |
| Low |
16.60 |
| Volume |
249,730 |
| Split-adjusted Price |
4.66 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/16/2017
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.29
|
5.11
|
550,130
|
|
|
10/13/2017
|
+0.20 / +1.10%
|
18.30
|
18.70
|
18.10
|
18.40
|
18.42
|
5.16
|
506,010
|
|
|
10/12/2017
|
+0.15 / +0.83%
|
18.05
|
18.35
|
17.90
|
18.20
|
18.18
|
5.11
|
498,080
|
|
|
10/11/2017
|
+0.05 / +0.28%
|
18.00
|
18.30
|
17.95
|
18.05
|
18.10
|
5.07
|
738,330
|
|
|
10/10/2017
|
-0.10 / -0.55%
|
18.10
|
18.35
|
18.00
|
18.00
|
18.08
|
5.05
|
829,400
|
|
|
10/9/2017
|
+0.50 / +2.84%
|
17.60
|
18.10
|
17.40
|
18.10
|
17.85
|
5.08
|
764,710
|
|
|
10/6/2017
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.30
|
17.60
|
17.68
|
4.94
|
704,850
|
|
|
10/5/2017
|
-0.15 / -0.84%
|
17.90
|
17.90
|
17.65
|
17.70
|
17.72
|
4.97
|
518,140
|
|
|
10/4/2017
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.70
|
17.85
|
17.79
|
5.01
|
458,080
|
|
|
10/3/2017
|
+0.25 / +1.44%
|
17.40
|
17.95
|
17.10
|
17.65
|
17.62
|
4.95
|
491,850
|
|
|
10/2/2017
|
-0.60 / -3.33%
|
18.00
|
18.30
|
17.40
|
17.40
|
17.69
|
4.88
|
752,920
|
|
|
9/29/2017
|
-0.45 / -2.44%
|
18.30
|
18.45
|
17.90
|
18.00
|
18.08
|
5.05
|
654,310
|
|
|