|
Closing price on 2/16/2017
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
24,350 |
| Split-adjusted Price |
2.80 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.72
|
2.80
|
24,350
|
|
|
2/15/2017
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.67
|
2.80
|
33,920
|
|
|
2/14/2017
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
2.78
|
2,000
|
|
|
2/13/2017
|
-0.15 / -1.39%
|
10.80
|
10.80
|
10.60
|
10.65
|
10.70
|
2.78
|
32,440
|
|
|
2/10/2017
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.65
|
10.80
|
10.73
|
2.82
|
3,200
|
|
|
2/9/2017
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.71
|
2.82
|
7,280
|
|
|
2/8/2017
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.72
|
2.82
|
8,860
|
|
|
2/7/2017
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.67
|
2.82
|
12,090
|
|
|
2/6/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.65
|
10.70
|
10.70
|
2.80
|
39,060
|
|
|
2/3/2017
|
-0.10 / -0.92%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.73
|
2.82
|
66,100
|
|
|
2/2/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.45
|
10.90
|
10.82
|
2.85
|
14,690
|
|
|
1/25/2017
|
+0.10 / +0.93%
|
10.50
|
10.95
|
10.50
|
10.90
|
10.77
|
2.85
|
35,010
|
|
|
1/24/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.74
|
2.82
|
25,230
|
|
|
1/23/2017
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.79
|
2.82
|
66,180
|
|
|
1/20/2017
|
+0.05 / +0.46%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.85
|
2.85
|
46,440
|
|
|
1/19/2017
|
0.00 / 0.00%
|
10.35
|
10.90
|
10.35
|
10.85
|
10.80
|
2.84
|
51,110
|
|
|
1/18/2017
|
-0.05 / -0.46%
|
10.75
|
10.90
|
10.60
|
10.85
|
10.81
|
2.84
|
41,980
|
|
|
1/17/2017
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.83
|
2.85
|
49,490
|
|
|
1/16/2017
|
0.00 / 0.00%
|
10.75
|
10.95
|
10.70
|
10.90
|
10.84
|
2.85
|
51,090
|
|
|
1/13/2017
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.85
|
10.90
|
10.88
|
2.85
|
30,510
|
|
|
1/12/2017
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.77
|
2.85
|
25,990
|
|
|
1/11/2017
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
2.82
|
59,060
|
|
|
1/10/2017
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.64
|
2.80
|
148,330
|
|
|
1/9/2017
|
+0.15 / +1.41%
|
10.65
|
10.80
|
10.55
|
10.80
|
10.61
|
2.82
|
71,850
|
|
|
1/6/2017
|
+0.25 / +2.40%
|
10.50
|
10.65
|
10.40
|
10.65
|
10.54
|
2.78
|
100,250
|
|
|
1/5/2017
|
-0.15 / -1.42%
|
10.55
|
10.60
|
10.40
|
10.40
|
10.48
|
2.72
|
77,300
|
|
|
1/4/2017
|
+0.25 / +2.43%
|
10.30
|
10.55
|
10.20
|
10.55
|
10.39
|
2.76
|
140,060
|
|
|
1/3/2017
|
-0.50 / -4.63%
|
10.85
|
10.90
|
10.30
|
10.30
|
10.37
|
2.69
|
65,290
|
|
|
12/30/2016
|
-0.15 / -1.37%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.77
|
2.82
|
22,010
|
|
|
12/29/2016
|
0.00 / 0.00%
|
10.65
|
10.95
|
10.50
|
10.95
|
10.78
|
2.86
|
63,710
|
|
|