|
|
Closing price on 2/25/2020
|
|
| Open |
19.80 |
| High |
21.00 |
| Low |
19.80 |
| Volume |
412,710 |
| Split-adjusted Price |
7.59 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2020
|
+0.50 / +2.44%
|
19.80
|
21.00
|
19.80
|
21.00
|
20.19
|
7.59
|
412,710
|
|
|
2/24/2020
|
-1.50 / -6.82%
|
21.45
|
21.45
|
20.50
|
20.50
|
20.76
|
7.41
|
683,600
|
|
|
2/21/2020
|
-0.45 / -2.00%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.26
|
7.95
|
323,640
|
|
|
2/20/2020
|
+0.30 / +1.35%
|
22.15
|
22.60
|
22.05
|
22.45
|
22.38
|
8.12
|
424,110
|
|
|
2/19/2020
|
+0.35 / +1.61%
|
21.85
|
22.20
|
21.80
|
22.15
|
21.91
|
8.01
|
216,950
|
|
|
2/18/2020
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.55
|
21.80
|
21.69
|
7.88
|
200,900
|
|
|
2/17/2020
|
+0.15 / +0.69%
|
21.75
|
22.25
|
21.70
|
21.80
|
21.96
|
7.88
|
284,010
|
|
|
2/14/2020
|
-0.10 / -0.46%
|
21.75
|
21.80
|
21.60
|
21.65
|
21.71
|
7.83
|
183,280
|
|
|
2/13/2020
|
0.00 / 0.00%
|
22.00
|
22.35
|
21.70
|
21.75
|
21.95
|
7.86
|
347,490
|
|
|
2/12/2020
|
+0.40 / +1.87%
|
21.35
|
22.10
|
21.35
|
21.75
|
21.85
|
7.86
|
191,280
|
|
|
2/11/2020
|
+0.75 / +3.64%
|
20.60
|
21.35
|
20.60
|
21.35
|
21.10
|
7.72
|
306,620
|
|
|
2/10/2020
|
0.00 / 0.00%
|
20.60
|
20.95
|
20.30
|
20.60
|
20.58
|
7.45
|
100,320
|
|
|
2/7/2020
|
-0.10 / -0.48%
|
20.75
|
20.80
|
20.30
|
20.60
|
20.50
|
7.45
|
102,010
|
|
|
2/6/2020
|
+0.55 / +2.73%
|
20.15
|
20.70
|
19.80
|
20.70
|
20.27
|
7.48
|
223,420
|
|
|
2/5/2020
|
+0.40 / +2.03%
|
19.80
|
20.75
|
19.75
|
20.15
|
20.38
|
7.29
|
360,280
|
|
|
2/4/2020
|
+0.20 / +1.02%
|
19.20
|
19.80
|
19.20
|
19.75
|
19.56
|
7.14
|
250,170
|
|
|
2/3/2020
|
-1.45 / -6.90%
|
19.60
|
19.90
|
19.55
|
19.55
|
19.56
|
7.07
|
1,139,950
|
|
|
1/31/2020
|
-0.75 / -3.45%
|
21.20
|
21.70
|
20.80
|
21.00
|
21.16
|
7.59
|
778,990
|
|
|
1/30/2020
|
-0.80 / -3.55%
|
22.10
|
22.50
|
21.70
|
21.75
|
21.94
|
7.86
|
231,350
|
|
|
1/22/2020
|
+0.30 / +1.35%
|
22.05
|
22.65
|
22.05
|
22.55
|
22.45
|
8.15
|
196,100
|
|
|
1/21/2020
|
+0.65 / +3.01%
|
21.60
|
22.25
|
21.60
|
22.25
|
21.92
|
8.04
|
173,540
|
|
|
1/20/2020
|
-0.50 / -2.26%
|
22.10
|
22.10
|
21.50
|
21.60
|
21.66
|
7.81
|
392,600
|
|
|
1/17/2020
|
-0.40 / -1.78%
|
22.10
|
22.50
|
21.85
|
22.10
|
22.11
|
7.99
|
297,060
|
|
|
1/16/2020
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.45
|
22.50
|
22.53
|
8.13
|
240,250
|
|
|
1/15/2020
|
0.00 / 0.00%
|
22.50
|
22.95
|
22.45
|
22.50
|
22.66
|
8.13
|
146,430
|
|
|
1/14/2020
|
+0.50 / +2.27%
|
22.00
|
22.70
|
22.00
|
22.50
|
22.50
|
8.13
|
325,390
|
|
|
1/13/2020
|
-0.10 / -0.45%
|
21.80
|
22.25
|
21.50
|
22.00
|
21.86
|
7.95
|
597,710
|
|
|
1/10/2020
|
-0.95 / -4.12%
|
23.10
|
23.30
|
22.10
|
22.10
|
22.52
|
7.99
|
771,780
|
|
|
1/9/2020
|
+0.45 / +1.99%
|
22.90
|
23.15
|
22.80
|
23.05
|
23.01
|
8.33
|
457,660
|
|
|
1/8/2020
|
-1.45 / -6.03%
|
24.00
|
24.00
|
22.40
|
22.60
|
22.94
|
8.17
|
951,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|