|
|
Closing price on 12/30/2020
|
|
| Open |
37.70 |
| High |
38.50 |
| Low |
36.70 |
| Volume |
723,090 |
| Split-adjusted Price |
15.47 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2020
|
-0.70 / -1.85%
|
37.70
|
38.50
|
36.70
|
37.20
|
37.64
|
15.47
|
723,090
|
|
|
12/29/2020
|
+0.20 / +0.53%
|
38.20
|
38.60
|
37.50
|
37.90
|
37.99
|
15.76
|
1,044,020
|
|
|
12/28/2020
|
+1.05 / +2.86%
|
36.60
|
38.50
|
36.50
|
37.70
|
37.38
|
15.67
|
1,192,950
|
|
|
12/25/2020
|
+0.50 / +1.38%
|
35.80
|
36.95
|
35.60
|
36.65
|
36.26
|
15.24
|
1,207,030
|
|
|
12/24/2020
|
-1.05 / -2.82%
|
37.20
|
37.25
|
34.60
|
36.15
|
35.30
|
15.03
|
2,778,290
|
|
|
12/23/2020
|
-1.25 / -3.25%
|
38.10
|
38.65
|
37.05
|
37.20
|
37.87
|
15.47
|
1,133,440
|
|
|
12/22/2020
|
+1.60 / +4.34%
|
38.80
|
38.85
|
37.25
|
38.45
|
38.45
|
15.99
|
901,230
|
|
|
12/21/2020
|
+2.40 / +6.97%
|
35.20
|
36.85
|
35.20
|
36.85
|
36.70
|
15.32
|
590,140
|
|
|
12/18/2020
|
+2.25 / +6.99%
|
32.30
|
34.45
|
32.30
|
34.45
|
33.32
|
14.32
|
1,540,250
|
|
|
12/17/2020
|
-0.60 / -1.83%
|
32.30
|
32.75
|
31.70
|
32.20
|
32.31
|
13.39
|
1,971,920
|
|
|
12/16/2020
|
+1.00 / +3.14%
|
32.00
|
33.10
|
32.00
|
32.80
|
32.65
|
13.64
|
344,190
|
|
|
12/15/2020
|
-0.40 / -1.24%
|
31.90
|
32.30
|
31.65
|
31.80
|
31.92
|
13.22
|
651,500
|
|
|
12/14/2020
|
+0.60 / +1.90%
|
32.25
|
33.00
|
32.00
|
32.20
|
32.43
|
13.39
|
574,080
|
|
|
12/11/2020
|
+0.90 / +2.93%
|
30.60
|
31.90
|
30.50
|
31.60
|
31.01
|
13.14
|
597,950
|
|
|
12/10/2020
|
0.00 / 0.00%
|
30.50
|
31.45
|
30.50
|
30.70
|
30.82
|
12.76
|
767,890
|
|
|
12/9/2020
|
-0.40 / -1.29%
|
31.30
|
31.35
|
30.60
|
30.70
|
30.92
|
12.76
|
1,005,850
|
|
|
12/8/2020
|
+1.40 / +4.71%
|
29.70
|
31.60
|
29.50
|
31.10
|
30.19
|
12.93
|
1,774,090
|
|
|
12/7/2020
|
+1.25 / +4.39%
|
28.30
|
30.00
|
28.30
|
29.70
|
29.17
|
12.35
|
1,426,280
|
|
|
12/4/2020
|
+0.80 / +2.89%
|
27.90
|
28.60
|
27.65
|
28.45
|
28.08
|
11.83
|
1,332,280
|
|
|
12/3/2020
|
+0.50 / +1.84%
|
27.20
|
27.70
|
27.15
|
27.65
|
27.51
|
11.50
|
885,380
|
|
|
12/2/2020
|
+0.95 / +3.63%
|
26.30
|
27.55
|
26.00
|
27.15
|
26.65
|
11.29
|
1,492,360
|
|
|
12/1/2020
|
+0.20 / +0.77%
|
25.45
|
26.45
|
25.45
|
26.20
|
25.95
|
10.89
|
675,840
|
|
|
11/30/2020
|
0.00 / 0.00%
|
26.20
|
26.50
|
26.00
|
26.00
|
26.26
|
10.81
|
640,420
|
|
|
11/27/2020
|
+0.50 / +1.96%
|
25.55
|
26.00
|
25.55
|
26.00
|
25.84
|
10.81
|
741,770
|
|
|
11/26/2020
|
-0.55 / -2.11%
|
26.00
|
26.10
|
25.40
|
25.50
|
25.68
|
10.60
|
1,268,800
|
|
|
11/25/2020
|
-0.50 / -1.88%
|
26.60
|
26.70
|
26.00
|
26.05
|
26.29
|
10.83
|
683,950
|
|
|
11/24/2020
|
+0.05 / +0.19%
|
26.30
|
26.75
|
26.10
|
26.55
|
26.36
|
11.04
|
840,610
|
|
|
11/23/2020
|
+0.50 / +1.92%
|
26.30
|
26.90
|
26.00
|
26.50
|
26.51
|
11.02
|
702,830
|
|
|
11/20/2020
|
+0.25 / +0.97%
|
25.75
|
26.00
|
25.55
|
26.00
|
25.82
|
10.81
|
636,900
|
|
|
11/19/2020
|
-0.10 / -0.39%
|
25.85
|
25.85
|
25.60
|
25.75
|
25.74
|
10.71
|
417,720
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|