|
|
Closing price on 12/8/2020
|
|
| Open |
29.70 |
| High |
31.60 |
| Low |
29.50 |
| Volume |
1,774,090 |
| Split-adjusted Price |
14.87 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2020
|
+1.40 / +4.71%
|
29.70
|
31.60
|
29.50
|
31.10
|
30.19
|
14.87
|
1,774,090
|
|
|
12/7/2020
|
+1.25 / +4.39%
|
28.30
|
30.00
|
28.30
|
29.70
|
29.17
|
14.20
|
1,426,280
|
|
|
12/4/2020
|
+0.80 / +2.89%
|
27.90
|
28.60
|
27.65
|
28.45
|
28.08
|
13.60
|
1,332,280
|
|
|
12/3/2020
|
+0.50 / +1.84%
|
27.20
|
27.70
|
27.15
|
27.65
|
27.51
|
13.22
|
885,380
|
|
|
12/2/2020
|
+0.95 / +3.63%
|
26.30
|
27.55
|
26.00
|
27.15
|
26.65
|
12.98
|
1,492,360
|
|
|
12/1/2020
|
+0.20 / +0.77%
|
25.45
|
26.45
|
25.45
|
26.20
|
25.95
|
12.53
|
675,840
|
|
|
11/30/2020
|
0.00 / 0.00%
|
26.20
|
26.50
|
26.00
|
26.00
|
26.26
|
12.43
|
640,420
|
|
|
11/27/2020
|
+0.50 / +1.96%
|
25.55
|
26.00
|
25.55
|
26.00
|
25.84
|
12.43
|
741,770
|
|
|
11/26/2020
|
-0.55 / -2.11%
|
26.00
|
26.10
|
25.40
|
25.50
|
25.68
|
12.19
|
1,268,800
|
|
|
11/25/2020
|
-0.50 / -1.88%
|
26.60
|
26.70
|
26.00
|
26.05
|
26.29
|
12.46
|
683,950
|
|
|
11/24/2020
|
+0.05 / +0.19%
|
26.30
|
26.75
|
26.10
|
26.55
|
26.36
|
12.69
|
840,610
|
|
|
11/23/2020
|
+0.50 / +1.92%
|
26.30
|
26.90
|
26.00
|
26.50
|
26.51
|
12.67
|
702,830
|
|
|
11/20/2020
|
+0.25 / +0.97%
|
25.75
|
26.00
|
25.55
|
26.00
|
25.82
|
12.43
|
636,900
|
|
|
11/19/2020
|
-0.10 / -0.39%
|
25.85
|
25.85
|
25.60
|
25.75
|
25.74
|
12.31
|
417,720
|
|
|
11/18/2020
|
0.00 / 0.00%
|
25.80
|
26.20
|
25.50
|
25.85
|
25.84
|
12.36
|
547,090
|
|
|
11/17/2020
|
+0.85 / +3.40%
|
25.05
|
25.95
|
25.00
|
25.85
|
25.65
|
12.36
|
854,840
|
|
|
11/16/2020
|
-0.05 / -0.20%
|
24.95
|
25.45
|
24.75
|
25.00
|
25.08
|
11.95
|
881,970
|
|
|
11/13/2020
|
+0.05 / +0.20%
|
25.00
|
25.25
|
24.90
|
25.05
|
25.06
|
11.98
|
560,950
|
|
|
11/12/2020
|
+0.40 / +1.63%
|
24.85
|
25.15
|
24.50
|
25.00
|
24.84
|
11.95
|
1,039,360
|
|
|
11/11/2020
|
-0.15 / -0.61%
|
24.85
|
24.85
|
24.20
|
24.60
|
24.69
|
11.76
|
735,900
|
|
|
11/10/2020
|
-0.25 / -1.00%
|
25.50
|
25.50
|
24.70
|
24.75
|
25.04
|
11.83
|
970,500
|
|
|
11/9/2020
|
+1.15 / +4.82%
|
23.85
|
25.00
|
23.80
|
25.00
|
24.32
|
11.95
|
1,296,510
|
|
|
11/6/2020
|
+0.40 / +1.71%
|
23.50
|
24.25
|
23.45
|
23.85
|
23.83
|
11.40
|
1,280,140
|
|
|
11/5/2020
|
+0.15 / +0.64%
|
23.40
|
23.80
|
23.05
|
23.45
|
23.46
|
11.21
|
505,690
|
|
|
11/4/2020
|
-0.30 / -1.27%
|
23.65
|
23.65
|
21.95
|
23.30
|
23.29
|
11.14
|
755,370
|
|
|
11/3/2020
|
+0.90 / +3.96%
|
22.75
|
23.75
|
22.75
|
23.60
|
23.35
|
11.28
|
1,171,300
|
|
|
11/2/2020
|
+0.05 / +0.22%
|
22.90
|
23.00
|
22.65
|
22.70
|
22.79
|
10.85
|
378,390
|
|
|
10/30/2020
|
+1.15 / +5.35%
|
21.80
|
23.00
|
21.65
|
22.65
|
22.45
|
10.83
|
1,290,260
|
|
|
10/29/2020
|
0.00 / 0.00%
|
21.10
|
21.60
|
21.10
|
21.50
|
21.36
|
10.28
|
478,020
|
|
|
10/28/2020
|
-0.35 / -1.60%
|
21.85
|
22.00
|
21.40
|
21.50
|
21.69
|
10.28
|
818,280
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,411,300
|
7.00
|
0.00%
|
|
|
|
AGG
|
5,229,600
|
27.00
|
5.88%
|
|
|
|
API
|
2,090,400
|
10.20
|
-9.73%
|
|
|
|
ASM
|
7,267,900
|
12.05
|
1.69%
|
|
|
|
BCR
|
7,812,400
|
6.60
|
13.79%
|
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
|
BVL
|
300
|
10.60
|
0.00%
|
|
|
|
C21
|
800
|
17.50
|
13.64%
|
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|