|
|
Closing price on 12/1/2016
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.05 |
| Volume |
53,290 |
| Split-adjusted Price |
2.92 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
-1.35 / -10.80%
|
11.40
|
11.40
|
11.05
|
11.15
|
11.17
|
2.92
|
53,290
|
|
|
11/30/2016
|
+0.60 / +5.04%
|
12.00
|
12.50
|
11.85
|
12.50
|
12.40
|
2.97
|
100,950
|
|
|
11/29/2016
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.70
|
11.90
|
11.82
|
2.83
|
30,960
|
|
|
11/28/2016
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.75
|
11.95
|
11.86
|
2.84
|
256,140
|
|
|
11/25/2016
|
+0.10 / +0.85%
|
11.80
|
11.95
|
11.70
|
11.90
|
11.75
|
2.83
|
140,260
|
|
|
11/24/2016
|
-0.20 / -1.67%
|
12.05
|
12.05
|
11.80
|
11.80
|
11.91
|
2.80
|
59,520
|
|
|
11/23/2016
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.85
|
12.00
|
11.89
|
2.85
|
146,790
|
|
|
11/22/2016
|
-0.05 / -0.41%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.18
|
2.90
|
61,070
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|