|
|
Closing price on 12/7/2017
|
|
| Open |
16.40 |
| High |
16.45 |
| Low |
16.00 |
| Volume |
367,506 |
| Split-adjusted Price |
4.60 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
0.00 / 0.00%
|
16.40
|
16.45
|
16.00
|
16.40
|
16.19
|
4.60
|
367,506
|
|
|
12/6/2017
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.34
|
4.60
|
337,076
|
|
|
12/5/2017
|
-0.25 / -1.49%
|
16.75
|
16.75
|
16.30
|
16.50
|
16.45
|
4.63
|
383,906
|
|
|
12/4/2017
|
+0.05 / +0.30%
|
16.70
|
16.90
|
16.30
|
16.75
|
16.57
|
4.70
|
500,796
|
|
|
12/1/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.60
|
16.70
|
16.39
|
4.69
|
732,976
|
|
|
11/30/2017
|
-0.40 / -2.34%
|
17.00
|
17.00
|
16.65
|
16.70
|
16.79
|
4.69
|
641,776
|
|
|
11/29/2017
|
-0.05 / -0.29%
|
17.15
|
17.20
|
16.80
|
17.10
|
16.93
|
4.80
|
526,326
|
|
|
11/28/2017
|
+0.05 / +0.29%
|
17.10
|
17.15
|
16.80
|
17.15
|
16.99
|
4.81
|
655,566
|
|
|
11/27/2017
|
0.00 / 0.00%
|
17.10
|
17.40
|
16.70
|
17.10
|
17.01
|
4.80
|
844,446
|
|
|
11/24/2017
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.60
|
17.10
|
17.00
|
4.80
|
646,256
|
|
|
11/23/2017
|
-0.15 / -0.87%
|
17.10
|
17.15
|
16.65
|
17.00
|
16.88
|
4.77
|
556,376
|
|
|
11/22/2017
|
-0.15 / -0.87%
|
17.30
|
17.30
|
16.90
|
17.15
|
17.07
|
4.81
|
197,300
|
|
|
11/21/2017
|
-0.30 / -1.70%
|
17.40
|
17.60
|
17.00
|
17.30
|
17.16
|
4.86
|
250,920
|
|
|
11/20/2017
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.30
|
17.60
|
17.58
|
4.94
|
983,320
|
|
|
11/17/2017
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.60
|
17.66
|
4.94
|
969,890
|
|
|
11/16/2017
|
+1.00 / +6.02%
|
16.65
|
17.60
|
16.60
|
17.60
|
17.23
|
4.94
|
1,044,250
|
|
|
11/15/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.55
|
4.66
|
214,810
|
|
|
11/14/2017
|
-0.05 / -0.30%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.69
|
4.66
|
243,930
|
|
|
11/13/2017
|
-0.20 / -1.19%
|
16.95
|
17.00
|
16.60
|
16.65
|
16.78
|
4.67
|
248,810
|
|
|
11/10/2017
|
+0.25 / +1.51%
|
16.50
|
16.90
|
16.50
|
16.85
|
16.79
|
4.73
|
365,690
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|