|
Closing price on 3/15/2017
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.75 |
| Volume |
39,410 |
| Split-adjusted Price |
2.84 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2017
|
-0.15 / -1.36%
|
10.80
|
11.00
|
10.75
|
10.85
|
10.78
|
2.84
|
39,410
|
|
|
3/14/2017
|
-0.25 / -2.22%
|
11.25
|
11.30
|
10.80
|
11.00
|
10.93
|
2.88
|
64,940
|
|
|
3/13/2017
|
-0.15 / -1.32%
|
11.00
|
11.30
|
11.00
|
11.25
|
11.09
|
2.94
|
57,600
|
|
|
3/10/2017
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.37
|
2.98
|
46,260
|
|
|
3/9/2017
|
+0.40 / +3.67%
|
11.25
|
11.40
|
10.95
|
11.30
|
11.22
|
2.95
|
201,060
|
|
|
3/8/2017
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.65
|
10.90
|
10.85
|
2.85
|
37,680
|
|
|
3/7/2017
|
+0.15 / +1.42%
|
10.75
|
10.75
|
10.55
|
10.70
|
10.61
|
2.80
|
22,340
|
|
|
3/6/2017
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.55
|
10.55
|
10.59
|
2.76
|
43,360
|
|
|
3/3/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.20
|
10.60
|
10.52
|
2.77
|
24,060
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.50
|
10.70
|
10.66
|
2.80
|
60,970
|
|
|
3/1/2017
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.65
|
10.70
|
10.78
|
2.80
|
27,910
|
|
|
2/28/2017
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.70
|
10.90
|
10.87
|
2.85
|
14,170
|
|
|
2/27/2017
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.72
|
2.85
|
18,660
|
|
|
2/24/2017
|
+0.05 / +0.47%
|
10.60
|
10.85
|
10.60
|
10.80
|
10.74
|
2.82
|
61,630
|
|
|
2/23/2017
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.75
|
10.75
|
10.80
|
2.81
|
21,200
|
|
|
2/22/2017
|
+0.15 / +1.41%
|
10.65
|
11.00
|
10.65
|
10.80
|
10.76
|
2.82
|
67,370
|
|
|
2/21/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.65
|
10.64
|
2.78
|
76,430
|
|
|
2/20/2017
|
+0.15 / +1.43%
|
10.30
|
10.75
|
10.30
|
10.65
|
10.60
|
2.78
|
20,570
|
|
|
2/17/2017
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.63
|
2.75
|
18,070
|
|
|
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
|
|
|