|
Closing price on 2/7/2018
|
|
| Open |
14.25 |
| High |
14.80 |
| Low |
14.10 |
| Volume |
231,850 |
| Split-adjusted Price |
3.96 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
-0.10 / -0.70%
|
14.25
|
14.80
|
14.10
|
14.10
|
14.27
|
3.96
|
231,850
|
|
|
2/6/2018
|
-0.60 / -4.05%
|
13.90
|
14.55
|
13.80
|
14.20
|
14.00
|
3.99
|
383,330
|
|
|
2/5/2018
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.20
|
14.80
|
14.79
|
4.15
|
198,410
|
|
|
2/2/2018
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.07
|
4.27
|
118,460
|
|
|
2/1/2018
|
+0.05 / +0.33%
|
15.15
|
15.20
|
14.85
|
15.20
|
15.06
|
4.27
|
154,890
|
|
|
1/31/2018
|
+0.45 / +3.06%
|
14.50
|
15.30
|
14.50
|
15.15
|
15.05
|
4.25
|
506,990
|
|
|
1/30/2018
|
-0.10 / -0.68%
|
14.70
|
14.75
|
14.30
|
14.70
|
14.59
|
4.13
|
128,930
|
|
|
1/29/2018
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.62
|
4.15
|
317,850
|
|
|
1/26/2018
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.70
|
14.95
|
14.81
|
4.20
|
316,710
|
|
|
1/25/2018
|
-0.05 / -0.33%
|
14.80
|
15.20
|
14.60
|
14.95
|
14.87
|
4.20
|
436,050
|
|
|
1/22/2018
|
-0.20 / -1.32%
|
15.25
|
15.25
|
14.70
|
15.00
|
14.89
|
4.21
|
239,630
|
|
|
1/19/2018
|
+0.20 / +1.33%
|
15.10
|
15.20
|
14.70
|
15.20
|
14.94
|
4.27
|
175,780
|
|
|
1/18/2018
|
+0.25 / +1.69%
|
14.75
|
15.00
|
14.70
|
15.00
|
14.75
|
4.21
|
227,390
|
|
|
1/17/2018
|
-0.20 / -1.34%
|
14.95
|
15.00
|
14.75
|
14.75
|
14.87
|
4.14
|
136,540
|
|
|
1/16/2018
|
-0.20 / -1.32%
|
15.00
|
15.05
|
14.70
|
14.95
|
14.94
|
4.20
|
144,230
|
|
|
1/15/2018
|
-0.25 / -1.62%
|
15.25
|
15.25
|
15.00
|
15.15
|
15.10
|
4.25
|
152,700
|
|
|
1/12/2018
|
-0.25 / -1.60%
|
15.65
|
15.65
|
15.25
|
15.40
|
15.31
|
4.32
|
71,530
|
|
|
1/11/2018
|
+0.15 / +0.97%
|
15.50
|
16.10
|
15.00
|
15.65
|
15.51
|
4.39
|
399,680
|
|
|
1/10/2018
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.70
|
15.50
|
14.99
|
4.35
|
363,170
|
|
|
1/9/2018
|
-0.60 / -3.85%
|
15.75
|
15.75
|
14.90
|
15.00
|
15.17
|
4.21
|
482,150
|
|
|
1/8/2018
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.65
|
4.38
|
158,850
|
|
|
1/5/2018
|
0.00 / 0.00%
|
16.15
|
16.15
|
15.60
|
16.00
|
15.84
|
4.49
|
130,200
|
|
|
1/4/2018
|
-0.15 / -0.93%
|
16.15
|
16.20
|
16.00
|
16.00
|
16.04
|
4.49
|
165,090
|
|
|
1/3/2018
|
0.00 / 0.00%
|
16.15
|
16.30
|
16.10
|
16.15
|
16.22
|
4.53
|
113,270
|
|
|
1/2/2018
|
-0.30 / -1.82%
|
16.45
|
16.45
|
16.15
|
16.15
|
16.32
|
4.53
|
114,880
|
|
|
12/29/2017
|
-0.05 / -0.30%
|
16.70
|
16.75
|
16.30
|
16.45
|
16.62
|
4.62
|
198,670
|
|
|
12/28/2017
|
-0.40 / -2.37%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.61
|
4.63
|
71,540
|
|
|
12/27/2017
|
+0.10 / +0.60%
|
16.50
|
17.10
|
16.50
|
16.90
|
16.80
|
4.74
|
415,080
|
|
|
12/26/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.72
|
4.72
|
419,900
|
|
|
12/25/2017
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.79
|
4.72
|
246,380
|
|
|