|
Closing price on 12/3/2019
|
|
| Open |
22.05 |
| High |
22.15 |
| Low |
21.00 |
| Volume |
469,970 |
| Split-adjusted Price |
5.89 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2019
|
-1.05 / -4.76%
|
22.05
|
22.15
|
21.00
|
21.00
|
21.71
|
5.89
|
469,970
|
|
|
12/2/2019
|
-0.40 / -1.78%
|
22.40
|
22.40
|
22.00
|
22.05
|
22.14
|
6.19
|
339,690
|
|
|
11/29/2019
|
+0.05 / +0.22%
|
22.40
|
22.65
|
22.20
|
22.45
|
22.42
|
6.30
|
122,260
|
|
|
11/28/2019
|
-0.10 / -0.44%
|
22.40
|
22.70
|
22.00
|
22.40
|
22.27
|
6.29
|
309,250
|
|
|
11/27/2019
|
0.00 / 0.00%
|
22.50
|
22.85
|
22.50
|
22.50
|
22.63
|
6.32
|
383,000
|
|
|
11/26/2019
|
+0.35 / +1.58%
|
22.15
|
22.60
|
22.15
|
22.50
|
22.44
|
6.32
|
232,060
|
|
|
11/25/2019
|
+0.15 / +0.68%
|
22.00
|
22.50
|
22.00
|
22.15
|
22.26
|
6.22
|
424,610
|
|
|
11/22/2019
|
-0.90 / -3.93%
|
23.00
|
23.15
|
22.00
|
22.00
|
22.44
|
6.18
|
559,740
|
|
|
11/21/2019
|
+0.20 / +0.88%
|
22.75
|
23.20
|
22.60
|
22.90
|
22.84
|
6.43
|
364,690
|
|
|
11/20/2019
|
-0.60 / -2.58%
|
23.20
|
23.25
|
22.70
|
22.70
|
22.97
|
6.37
|
335,380
|
|
|
11/19/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.90
|
23.30
|
23.12
|
6.54
|
240,190
|
|
|
11/18/2019
|
-0.30 / -1.27%
|
23.60
|
23.70
|
23.15
|
23.30
|
23.38
|
6.54
|
214,170
|
|
|
11/15/2019
|
+0.20 / +0.85%
|
23.40
|
23.90
|
23.30
|
23.60
|
23.70
|
6.62
|
497,000
|
|
|
11/14/2019
|
+0.15 / +0.65%
|
23.15
|
23.45
|
23.10
|
23.40
|
23.31
|
6.57
|
336,450
|
|
|
11/13/2019
|
-0.15 / -0.64%
|
23.40
|
23.50
|
23.20
|
23.25
|
23.34
|
6.53
|
226,920
|
|
|
11/12/2019
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.05
|
23.40
|
23.48
|
6.57
|
616,270
|
|
|
11/11/2019
|
+0.40 / +1.75%
|
22.90
|
23.60
|
22.90
|
23.30
|
23.39
|
6.54
|
940,920
|
|
|
11/8/2019
|
+0.05 / +0.22%
|
22.90
|
23.00
|
22.75
|
22.90
|
22.87
|
6.43
|
377,600
|
|
|
11/7/2019
|
+0.10 / +0.44%
|
22.75
|
23.15
|
22.75
|
22.85
|
22.97
|
6.41
|
545,070
|
|
|
11/6/2019
|
-0.15 / -0.66%
|
22.75
|
23.20
|
22.75
|
22.75
|
22.89
|
6.39
|
205,240
|
|
|
11/5/2019
|
+0.95 / +4.33%
|
22.00
|
23.30
|
21.95
|
22.90
|
22.65
|
6.43
|
851,920
|
|
|
11/4/2019
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.95
|
21.95
|
22.01
|
6.16
|
206,520
|
|
|
11/1/2019
|
-0.05 / -0.23%
|
22.00
|
22.20
|
21.80
|
21.95
|
21.98
|
6.16
|
306,250
|
|
|
10/31/2019
|
-0.30 / -1.35%
|
22.30
|
22.55
|
22.00
|
22.00
|
22.20
|
6.18
|
360,770
|
|
|
10/30/2019
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.00
|
22.30
|
22.36
|
6.26
|
266,440
|
|
|
10/29/2019
|
-0.35 / -1.55%
|
22.75
|
22.85
|
22.25
|
22.30
|
22.51
|
6.26
|
861,950
|
|
|
10/28/2019
|
+0.35 / +1.57%
|
22.20
|
22.65
|
22.20
|
22.65
|
22.43
|
6.36
|
336,354
|
|
|
10/25/2019
|
+0.05 / +0.22%
|
22.25
|
22.75
|
22.20
|
22.30
|
22.48
|
6.26
|
274,990
|
|
|
10/24/2019
|
+0.15 / +0.68%
|
22.10
|
22.50
|
21.95
|
22.25
|
22.19
|
6.25
|
350,410
|
|
|
10/23/2019
|
+0.15 / +0.68%
|
21.85
|
22.60
|
21.85
|
22.10
|
22.27
|
6.20
|
730,250
|
|
|